Pizza Pizza Royalty Corp. (PZRIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:11PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 300 |
| Apr 29, 2024 | 0.057 Dividend | |||||
| Apr 26, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | 100 |
| Apr 25, 2024 | 9.75 | 9.81 | 9.75 | 9.81 | 9.75 | 1,300 |
| Apr 24, 2024 | 9.78 | 9.78 | 9.75 | 9.75 | 9.69 | 1,300 |
| Apr 23, 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.87 | 200 |
| Apr 22, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | - |
| Apr 19, 2024 | 9.62 | 9.64 | 9.55 | 9.64 | 9.58 | 300 |
| Apr 18, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 400 |
| Apr 17, 2024 | 9.70 | 9.71 | 9.70 | 9.70 | 9.64 | 10,000 |
| Apr 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - |
| Apr 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 100 |
| Apr 12, 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.69 | 600 |
| Apr 11, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - |
| Apr 10, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - |
| Apr 09, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - |
| Apr 08, 2024 | 9.96 | 9.96 | 9.78 | 9.78 | 9.72 | 900 |
| Apr 05, 2024 | 10.10 | 10.10 | 9.89 | 9.92 | 9.86 | 800 |
| Apr 04, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
| Apr 03, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
| Apr 02, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | 100 |
| Apr 01, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| Mar 28, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| Mar 27, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| Mar 27, 2024 | 0.057 Dividend | |||||
| Mar 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
| Mar 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | 400 |
| Mar 22, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | 600 |
| Mar 21, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | 200 |
| Mar 20, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.03 | - |
| Mar 19, 2024 | 10.15 | 10.18 | 10.15 | 10.15 | 10.03 | 2,200 |
| Mar 18, 2024 | 10.15 | 10.18 | 10.14 | 10.18 | 10.06 | 2,100 |
| Mar 15, 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.04 | 1,000 |
| Mar 14, 2024 | 10.28 | 10.28 | 10.18 | 10.18 | 10.06 | 800 |
| Mar 13, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | 600 |
| Mar 12, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| Mar 11, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | 100 |
| Mar 08, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| Mar 07, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| Mar 06, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| Mar 05, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| Mar 04, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | 100 |
| Mar 01, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| Feb 29, 2024 | 10.52 | 10.52 | 10.49 | 10.49 | 10.37 | 300 |
| Feb 28, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | - |
| Feb 28, 2024 | 0.057 Dividend | |||||
| Feb 27, 2024 | 10.09 | 10.65 | 10.09 | 10.65 | 10.47 | 2,000 |
| Feb 26, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| Feb 23, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| Feb 22, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | 1,000 |
| Feb 21, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| Feb 20, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| Feb 16, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| Feb 15, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| Feb 14, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| Feb 13, 2024 | 10.60 | 10.60 | 10.52 | 10.52 | 10.35 | 300 |
| Feb 12, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.45 | - |
| Feb 09, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.45 | 400 |
| Feb 08, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.45 | - |
| Feb 07, 2024 | 10.68 | 10.68 | 10.62 | 10.63 | 10.45 | 1,300 |
| Feb 06, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.48 | 200 |
| Feb 05, 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.42 | 300 |
| Feb 02, 2024 | 10.79 | 10.79 | 10.70 | 10.70 | 10.52 | 1,000 |
| Feb 01, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.80 | - |
| Jan 31, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.80 | 400 |
| Jan 30, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.70 | - |
| Jan 30, 2024 | 0.058 Dividend | |||||
| Jan 29, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.64 | 200 |
| Jan 26, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | 100 |
| Jan 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - |
| Jan 24, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | 1,600 |
| Jan 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - |
| Jan 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - |
| Jan 19, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - |
| Jan 18, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | 200 |
| Jan 17, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.64 | 1,200 |
| Jan 16, 2024 | 11.09 | 11.09 | 11.05 | 11.05 | 10.81 | 1,600 |
| Jan 12, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.91 | 300 |
| Jan 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.82 | 800 |
| Jan 10, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.82 | 900 |
| Jan 09, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jan 08, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jan 05, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 600 |
| Jan 04, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| Jan 03, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 500 |
| Jan 02, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 1,600 |
| Dec 29, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.85 | - |
| Dec 28, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.85 | - |
| Dec 28, 2023 | 0.059 Dividend | |||||
| Dec 27, 2023 | 11.08 | 11.09 | 11.08 | 11.09 | 10.79 | 400 |
| Dec 26, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.52 | - |
| Dec 22, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.52 | - |
| Dec 21, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.52 | 300 |
| Dec 20, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.52 | 500 |
| Dec 19, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.46 | 300 |
| Dec 18, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.46 | 700 |
| Dec 15, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - |
| Dec 14, 2023 | 10.82 | 10.82 | 10.80 | 10.80 | 10.51 | 300 |
| Dec 13, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.32 | 100 |
| Dec 12, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.