BPF-UN.TO - Boston Pizza Royalties Income Fund

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201914.5014.6214.3914.4114.4162,075
Nov 12, 201914.7314.7514.4014.4014.4092,880
Nov 11, 201914.7614.8014.3514.6214.62109,604
Nov 08, 201914.8514.9214.6514.7714.77112,996
Nov 07, 201915.8315.9814.7514.8314.83391,833
Nov 06, 201916.6016.6816.5316.6016.6057,090
Nov 05, 201916.5616.6816.5516.6216.6238,303
Nov 04, 201916.5916.7216.5116.5516.5546,169
Nov 01, 201916.8016.8316.4616.5616.5659,592
Oct 31, 201916.8816.8816.6716.7416.7432,512
Oct 30, 201916.7016.8816.6516.8616.8621,671
Oct 29, 201916.6016.7516.6016.7116.7131,418
Oct 28, 201916.7016.7016.5616.6116.6126,687
Oct 25, 201916.5316.7216.5316.6416.6433,140
Oct 24, 201916.6716.9016.5516.5916.5966,709
Oct 23, 201916.7216.8816.7216.8416.8429,967
Oct 22, 201916.9316.9316.5816.7816.7862,507
Oct 21, 201916.9516.9516.7816.7916.7962,313
Oct 18, 201917.1017.2016.9516.9616.9690,758
Oct 18, 20190.115 Dividend
Oct 17, 201917.2717.4017.1017.2517.1461,874
Oct 16, 201917.2217.2917.1717.2117.1036,622
Oct 15, 201917.3017.4117.2517.3117.1936,625
Oct 11, 201917.2417.2917.1017.2817.1628,788
Oct 10, 201917.1317.2217.0117.0416.9338,218
Oct 09, 201917.0917.2917.0117.1317.0241,239
Oct 08, 201917.1717.1717.0017.0516.9424,236
Oct 07, 201917.1617.1717.0417.0916.9826,939
Oct 04, 201917.1017.2517.0517.1317.0219,962
Oct 03, 201916.9917.1416.9417.0916.9823,785
Oct 02, 201917.0517.1216.8617.0416.9342,860
Oct 01, 201917.2217.2717.0017.0316.9232,114
Sep 30, 201917.2317.2717.0317.2517.1430,351
Sep 27, 201917.2917.2917.0517.0916.9845,941
Sep 26, 201917.1517.3017.1517.2717.1521,505
Sep 25, 201917.2017.2817.1317.1517.0435,800
Sep 24, 201917.2717.4317.2317.2617.1431,436
Sep 23, 201917.2817.3317.0617.2417.1337,591
Sep 20, 201917.3517.3917.2817.2817.1628,445
Sep 19, 201917.4317.4517.3217.3717.2525,161
Sep 19, 20190.115 Dividend
Sep 18, 201917.4517.4917.4317.4517.2241,617
Sep 17, 201917.6017.7317.4517.4917.2685,233
Sep 16, 201917.5017.5617.4117.5517.3255,003
Sep 13, 201917.3817.3917.3217.3817.1532,771
Sep 12, 201917.3117.3817.2517.3817.1552,835
Sep 11, 201917.3217.3517.1817.2517.0223,043
Sep 10, 201917.3717.3717.2517.3017.0731,127
Sep 09, 201917.2517.4417.2417.3317.1023,882
Sep 06, 201917.2117.3517.1517.1916.9634,421
Sep 05, 201917.1917.3517.1717.2317.0027,549
Sep 04, 201917.2117.3317.1517.2116.9830,530
Sep 03, 201917.1617.1817.0217.1416.9141,133
Aug 30, 201917.1617.2417.1417.2317.0019,717
Aug 29, 201917.1017.2016.9617.1016.8733,622
Aug 28, 201916.8317.0516.8017.0516.8222,100
Aug 27, 201917.0217.1816.8016.8016.5859,772
Aug 26, 201916.9817.0316.9017.0016.7837,988
Aug 23, 201917.0017.0616.8316.8416.6243,579
Aug 22, 201917.0817.1817.0117.0116.7920,825
Aug 21, 201917.2417.2417.0717.1316.9025,582
Aug 20, 201917.3417.3417.0117.1216.8936,073
Aug 20, 20190.115 Dividend
Aug 19, 201916.9917.2016.9117.1316.7934,629
Aug 16, 201916.9417.0816.9016.9416.6040,480
Aug 15, 201917.0117.0216.8916.9416.6038,970
Aug 14, 201917.2117.2817.0317.0416.7045,238
Aug 13, 201917.1017.4217.1017.2816.9438,082
Aug 12, 201917.3017.3417.1317.1816.8429,544
Aug 09, 201917.2917.3017.1017.2716.9324,509
Aug 08, 201917.0817.4617.0817.2316.8947,767
Aug 07, 201917.1217.3317.1017.1016.7645,266
Aug 06, 201917.4917.5017.1517.3316.9975,391
Aug 02, 201917.5517.7317.4117.5017.1531,766
Aug 01, 201917.7617.7617.4917.5417.1934,263
Jul 31, 201917.8117.8117.6017.7617.4129,544
Jul 30, 201917.7517.7517.6117.6417.2919,798
Jul 29, 201917.6617.8417.6217.8417.4946,651
Jul 26, 201917.6517.8417.6217.6517.3040,165
Jul 25, 201917.6817.7117.6017.6517.3029,660
Jul 24, 201917.7817.8017.6017.6917.3423,942
Jul 23, 201917.7117.8517.6917.7717.4238,014
Jul 22, 201917.7517.8017.6517.7117.3633,424
Jul 19, 201917.8917.8917.5717.7517.4030,365
Jul 18, 201917.7117.9517.7017.8417.4958,662
Jul 18, 20190.115 Dividend
Jul 17, 201917.8817.9517.7217.9517.4864,657
Jul 16, 201917.7417.9417.7417.7617.3059,031
Jul 15, 201917.6417.7517.6217.7417.2833,435
Jul 12, 201917.6017.6717.4517.6017.1432,426
Jul 11, 201917.5717.7117.5417.6217.1634,540
Jul 10, 201917.5717.6017.4817.5917.1324,916
Jul 09, 201917.5517.5617.4517.5217.0620,828
Jul 08, 201917.6317.6617.5017.5617.1025,380
Jul 05, 201917.7917.8017.5617.6317.1725,535
Jul 04, 201917.6017.7717.5917.7517.2920,219
Jul 03, 201917.4017.6717.4017.6217.1634,777
Jul 02, 201917.4817.6017.3417.4817.0230,541
Jun 28, 201917.3217.5117.3017.4116.9626,247
Jun 27, 201917.3217.4017.2917.3416.8921,066
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...