PZA.TO - Pizza Pizza Royalty Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201715.8615.9515.6815.7515.7557,000
Nov 16, 201715.6715.9015.6715.8515.8519,900
Nov 15, 201715.6815.9715.4515.6815.6839,100
Nov 14, 201716.1816.1815.6815.7115.7156,300
Nov 13, 201716.1716.1716.0216.1316.1328,900
Nov 10, 201716.1016.2216.0116.1316.1329,200
Nov 09, 201716.3216.3216.0016.1016.1068,700
Nov 08, 201716.6516.6516.3516.5516.5564,500
Nov 07, 201716.8516.8516.1016.7016.70184,000
Nov 06, 201717.1517.3517.1517.1717.1713,300
Nov 03, 201717.2517.2517.0817.2017.2011,900
Nov 02, 201717.1817.2717.0517.2017.2015,200
Nov 01, 201717.1617.2717.0017.1017.1012,300
Oct 31, 201717.3617.3917.1617.1617.1620,100
Oct 30, 201717.3317.3517.1517.2917.2913,400
Oct 30, 20170.071 Dividend
Oct 27, 201717.2117.2817.1117.1417.0710,500
Oct 26, 201717.3117.3317.2517.2817.2114,200
Oct 25, 201717.2517.3317.0917.2417.1712,100
Oct 24, 201717.0417.3316.9817.2017.1317,700
Oct 23, 201717.2517.2716.9017.0917.0222,500
Oct 20, 201717.3917.3917.0717.2017.1315,500
Oct 19, 201717.2317.4016.9617.2117.1419,100
Oct 18, 201717.2517.3917.1617.2017.1312,900
Oct 17, 201717.1817.2617.0517.2417.1715,100
Oct 16, 201717.0417.2016.9817.1817.1122,400
Oct 13, 201716.9017.1016.8917.0416.9713,400
Oct 12, 201717.1417.1416.9016.9316.8611,500
Oct 11, 201716.8917.0716.7416.9316.8626,300
Oct 10, 201717.2417.2516.8816.8816.8124,100
Oct 06, 201716.8716.8716.5416.7016.6317,700
Oct 05, 201716.5517.0016.5516.6216.5523,500
Oct 04, 201716.5916.8716.5116.5516.4834,000
Oct 03, 201716.4716.6216.4716.4716.4011,700
Oct 02, 201716.5016.6016.4616.4816.4111,300
Sep 29, 201716.5216.6516.5016.5616.496,600
Sep 28, 201716.5216.7016.5116.5116.446,200
Sep 28, 20170.0713 Dividend
Sep 27, 201716.5416.7516.5416.7416.608,500
Sep 26, 201716.7016.7016.4716.5316.396,900
Sep 25, 201716.7216.7216.5116.5116.3721,000
Sep 22, 201716.5516.8816.5516.6316.4917,900
Sep 21, 201716.7916.7916.5116.7516.614,800
Sep 20, 201716.6516.7316.5516.5916.4513,600
Sep 19, 201716.6416.6516.3716.6516.5117,500
Sep 18, 201716.4416.6416.4416.5416.4012,800
Sep 15, 201716.5716.6016.4116.4516.3114,800
Sep 14, 201716.3716.4816.3716.4316.2910,000
Sep 13, 201716.5816.5816.3516.3916.255,500
Sep 12, 201716.4316.4316.3216.4316.2913,000
Sep 11, 201716.5016.6616.1716.4816.3424,300
Sep 08, 201716.1816.5016.1516.4316.2910,900
Sep 07, 201716.3916.3916.1516.3016.169,100
Sep 06, 201716.3216.3216.1016.1416.009,500
Sep 05, 201716.2616.3416.0216.3416.2013,500
Sep 01, 201716.5516.5516.2416.3116.179,400
Aug 31, 201716.4716.4716.3516.4416.304,400
Aug 30, 201716.4116.5516.3016.4416.308,200
Aug 29, 201716.4416.4416.1316.3116.1714,100
Aug 29, 20170.0713 Dividend
Aug 28, 201716.4216.4616.3216.3616.159,800
Aug 25, 201716.4916.4916.4016.4016.192,900
Aug 24, 201716.3116.4916.3016.4916.2810,300
Aug 23, 201716.3516.5016.3516.3616.159,600
Aug 22, 201716.2416.4816.1316.4216.2113,200
Aug 21, 201716.2816.2816.1216.1215.9211,700
Aug 18, 201716.3216.3216.1216.1215.9213,800
Aug 17, 201716.1516.3816.1316.3316.1216,000
Aug 16, 201716.1816.2416.1316.1615.957,100
Aug 15, 201716.3316.3916.1616.1615.9515,700
Aug 14, 201716.0016.4316.0016.1115.9113,100
Aug 11, 201715.9316.2415.9016.1315.9329,600
Aug 10, 201715.9315.9515.7415.9315.7332,700
Aug 09, 201716.0516.2015.7815.7815.5891,900
Aug 08, 201716.0916.3616.0916.3016.0919,000
Aug 04, 201716.6016.6015.9116.2015.9971,700
Aug 03, 201716.8616.9016.5716.5716.364,500
Aug 02, 201716.3516.7516.3216.7516.5419,500
Aug 01, 201716.7416.7416.2616.3816.1731,000
Jul 31, 201716.7516.8016.7016.7716.5611,800
Jul 28, 201716.8816.9016.7916.7916.589,700
Jul 27, 201716.8516.8516.8016.8016.595,500
Jul 27, 20170.0713 Dividend
Jul 26, 201716.8816.9016.7516.8816.6019,500
Jul 25, 201716.6016.9016.6016.8916.6017,700
Jul 24, 201716.9516.9516.5416.6316.3520,600
Jul 21, 201717.0217.0316.8116.9016.616,200
Jul 20, 201716.8517.0016.8316.9616.6713,400
Jul 19, 201716.9717.0016.9016.9016.6118,800
Jul 18, 201717.0417.0716.9816.9916.709,700
Jul 17, 201717.0717.0717.0117.0216.737,700
Jul 14, 201717.1117.1517.0517.0516.769,500
Jul 13, 201717.1917.2917.1117.1116.8210,200
Jul 12, 201717.1117.1917.0517.1916.906,800
Jul 11, 201716.9917.1016.9317.1016.8114,600
Jul 10, 201717.0017.0216.9017.0016.7111,200
Jul 07, 201717.1117.1116.9217.0516.7612,400
Jul 06, 201717.1017.1217.0017.0016.7120,200
Jul 05, 201717.1117.2917.0617.1616.878,600
Jul 04, 201717.2917.3017.0117.1716.889,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...