U.S. markets closed

Pizza Pizza Royalty Corp. (PZA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.77+0.06 (+0.56%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202110.7010.7910.6810.7710.7726,200
Jun 10, 202110.6910.7210.6210.7110.7126,400
Jun 09, 202110.6810.6810.5710.6710.6766,600
Jun 08, 202110.6810.6910.6010.6710.6713,600
Jun 07, 202110.6110.7010.6110.6810.6824,400
Jun 04, 202110.6710.6810.6310.6510.6513,500
Jun 03, 202110.6410.6610.5510.6410.6420,300
Jun 02, 202110.7210.7210.6010.6210.6242,300
Jun 01, 202110.7210.7210.6510.6910.6944,600
May 31, 202110.6010.7210.5510.6910.6955,600
May 28, 202110.6310.6310.5510.5910.5918,800
May 28, 20210.055 Dividend
May 27, 202110.6210.6210.5510.5810.5243,000
May 26, 202110.6010.6410.5510.5610.5133,600
May 25, 202110.5810.6410.5510.5610.5152,400
May 21, 202110.7010.7010.5310.6110.5561,700
May 20, 202110.6810.7310.6310.7010.6428,800
May 19, 202110.5410.6810.5310.6810.6227,900
May 18, 202110.6110.6810.5210.6210.5636,900
May 17, 202110.6110.6310.5010.6010.5433,300
May 14, 202110.5710.5910.4810.5410.4927,300
May 13, 202110.3010.5810.3010.4910.44122,100
May 12, 202110.6710.6710.0210.3010.25222,400
May 11, 202110.7910.8110.7010.7510.6951,800
May 10, 202110.9810.9910.8210.8610.8025,100
May 07, 202110.8510.9910.8410.9710.9151,800
May 06, 202110.8210.8810.7810.8610.8052,100
May 05, 202110.8010.8310.7410.7510.6949,500
May 04, 202110.8310.8610.7510.7810.7232,600
May 03, 202110.8510.8810.8110.8410.7816,500
Apr 30, 202110.7310.8710.7310.7910.7352,700
Apr 29, 202110.8710.9010.7210.7910.7335,100
Apr 29, 20210.055 Dividend
Apr 28, 202110.9110.9710.8010.9210.8154,600
Apr 27, 202110.6810.9710.6410.9210.8193,200
Apr 26, 202110.6210.6610.5810.6410.5313,000
Apr 23, 202110.5610.7010.5510.6010.4936,800
Apr 22, 202110.6210.6310.5510.5610.4543,400
Apr 21, 202110.6010.7110.5810.6110.5040,200
Apr 20, 202110.6010.6210.5110.6010.4935,800
Apr 19, 202110.5810.6210.4810.5610.4550,300
Apr 16, 202110.4410.5410.4010.4810.3770,400
Apr 15, 202110.4410.4510.3510.4210.3130,400
Apr 14, 202110.3310.4010.3210.3910.2825,000
Apr 13, 202110.4410.4510.3410.3510.2432,300
Apr 12, 202110.3510.4310.3110.4110.3027,400
Apr 09, 202110.4010.4010.2710.3510.2432,600
Apr 08, 202110.4010.4010.3410.3510.2425,300
Apr 07, 202110.3610.4610.3610.3810.2731,500
Apr 06, 202110.3810.4110.2510.3610.2547,400
Apr 05, 202110.3810.3810.2510.2710.1747,300
Apr 01, 202110.3610.4010.2910.3410.2330,600
Mar 31, 202110.4610.4910.3910.3910.2836,300
Mar 30, 202110.3910.4510.2710.4310.3235,900
Mar 30, 20210.055 Dividend
Mar 29, 202110.5010.5010.3510.4010.2445,500
Mar 26, 202110.4510.5010.3810.4910.3342,900
Mar 25, 202110.2410.4510.2410.4210.26144,000
Mar 24, 202110.4010.4010.2010.2610.1039,700
Mar 23, 202110.5010.5010.2510.3210.1671,800
Mar 22, 202110.5310.5610.4510.4610.3034,600
Mar 19, 202110.4510.5810.3010.5610.4082,300
Mar 18, 202110.5110.5510.4210.4810.3241,300
Mar 17, 202110.5710.5710.4610.5110.3540,700
Mar 16, 202110.5810.5810.5110.5710.4137,700
Mar 15, 202110.6410.6710.4710.5710.4160,200
Mar 12, 202110.7410.7410.5210.6510.4962,500
Mar 11, 202110.4610.6910.4410.6310.4790,800
Mar 10, 202110.3010.4810.1610.4210.26100,300
Mar 09, 202110.1010.3010.0610.3010.14107,600
Mar 08, 20219.8610.159.8610.089.92118,900
Mar 05, 20219.859.959.829.959.8057,900
Mar 04, 20219.859.939.749.839.68124,000
Mar 03, 20219.859.919.759.909.7591,000
Mar 02, 20219.809.929.799.859.7042,000
Mar 01, 20219.769.909.769.839.6853,500
Feb 26, 20219.809.839.729.829.6749,900
Feb 25, 20219.829.889.759.839.6846,800
Feb 25, 20210.055 Dividend
Feb 24, 20219.779.889.749.839.6263,800
Feb 23, 20219.789.789.619.729.5258,800
Feb 22, 20219.749.789.659.679.4755,700
Feb 19, 20219.759.789.659.659.4540,100
Feb 18, 20219.969.969.699.709.5091,500
Feb 17, 20219.949.949.809.809.5934,000
Feb 16, 20219.859.949.799.939.72102,400
Feb 12, 20219.809.849.749.799.5843,200
Feb 11, 20219.799.889.729.829.6160,200
Feb 10, 20219.659.779.659.779.5798,200
Feb 09, 20219.609.669.539.659.4564,900
Feb 08, 20219.709.709.579.649.4448,300
Feb 05, 20219.609.689.499.509.3082,000
Feb 04, 20219.649.709.599.629.4256,800
Feb 03, 20219.579.689.579.659.4532,200
Feb 02, 20219.649.729.589.619.4145,500
Feb 01, 20219.379.639.369.629.4273,800
Jan 29, 20219.699.699.419.459.25126,600
Jan 28, 20219.809.809.509.599.3973,600
Jan 28, 20210.055 Dividend
Jan 27, 20219.809.859.679.859.5963,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...