UK markets closed

Pizza Pizza Royalty Corp. (PZA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
13.29-0.01 (-0.08%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.3513.4813.2813.2913.2925,259
02 May 202413.3313.4013.3013.3013.3013,100
01 May 202413.4813.4813.3213.3613.3630,700
30 Apr 202413.3813.4813.3813.4313.4326,600
29 Apr 202413.5713.6013.3813.5113.5131,500
29 Apr 20240.078 Dividend
26 Apr 202413.4013.5313.4013.5113.4314,100
25 Apr 202413.4013.4513.3013.3913.3119,800
24 Apr 202413.3613.4413.3313.3813.3020,500
23 Apr 202413.3413.4113.3313.3513.2730,900
22 Apr 202413.3813.3813.2113.2313.1535,000
19 Apr 202413.3113.4013.2813.3113.2324,100
18 Apr 202413.3313.3313.2213.2813.2014,700
17 Apr 202413.3813.4213.2213.2213.1426,700
16 Apr 202413.2113.3713.2013.3313.2520,000
15 Apr 202413.3013.4013.1813.2413.1638,100
12 Apr 202413.4213.4413.2113.2313.1531,100
11 Apr 202413.5013.5013.3313.4413.3624,700
10 Apr 202413.5513.5513.3313.3513.2739,400
09 Apr 202413.3713.5213.3713.4813.4027,900
08 Apr 202413.4013.6413.3513.4413.3637,800
05 Apr 202413.4313.4913.4213.4213.3429,900
04 Apr 202413.4513.6513.4213.4713.3933,400
03 Apr 202413.5213.6013.4213.4213.3447,800
02 Apr 202413.8613.8613.5713.5713.4927,000
01 Apr 202413.8213.8213.6813.6813.6042,500
28 Mar 202413.9113.9213.8013.8213.7423,100
27 Mar 202413.8813.9213.8513.8613.7819,100
27 Mar 20240.078 Dividend
26 Mar 202413.8713.9713.8513.9013.7420,400
25 Mar 202413.8513.9513.8113.8313.6723,600
22 Mar 202413.8613.9113.7813.8513.6941,000
21 Mar 202414.0214.0213.7713.9213.7637,900
20 Mar 202413.8613.9613.7813.8013.6449,100
19 Mar 202413.7913.8813.7913.8413.6811,000
18 Mar 202413.7413.9613.7313.7913.6338,000
15 Mar 202413.7613.7713.7013.7313.5727,600
14 Mar 202414.0214.0213.7013.7713.6146,200
13 Mar 202414.0914.0913.9913.9913.8313,400
12 Mar 202414.1314.1313.9314.0313.8721,800
11 Mar 202414.1014.1514.0114.0713.9128,300
08 Mar 202414.2514.3614.0814.0813.9243,100
07 Mar 202414.4014.4014.2714.3114.1523,000
06 Mar 202414.4114.4114.2614.2914.139,700
05 Mar 202414.3414.3414.2114.2714.1119,200
04 Mar 202414.4014.4014.3214.3314.1716,000
01 Mar 202414.3514.4414.2514.3714.2113,900
29 Feb 202414.3514.4314.2514.3014.1417,100
28 Feb 202414.4014.4014.2214.3214.1613,100
28 Feb 20240.078 Dividend
27 Feb 202414.3614.4514.3014.4514.2118,100
26 Feb 202414.2014.3714.2014.2814.0431,200
23 Feb 202414.1914.3014.1514.2514.0132,200
22 Feb 202414.1514.2214.1514.2213.9820,900
21 Feb 202414.1514.1914.1014.1713.9315,900
20 Feb 202414.3114.3514.1914.2013.9644,100
16 Feb 202414.3914.4114.3314.3314.0910,100
15 Feb 202414.3914.4714.3814.4314.1917,300
14 Feb 202414.3514.4214.2814.3714.136,700
13 Feb 202414.4314.4314.1914.2614.0231,600
12 Feb 202414.4614.5214.4414.5214.2812,700
09 Feb 202414.3914.4314.3314.4314.1913,900
08 Feb 202414.3214.4514.3214.3614.1215,700
07 Feb 202414.7814.7814.3314.3414.1015,900
06 Feb 202414.4914.5214.3214.5214.288,800
05 Feb 202414.8414.8414.3214.3214.0827,100
02 Feb 202414.6414.6414.3714.4814.2430,000
01 Feb 202414.5414.6614.5414.6214.3811,400
31 Jan 202414.8714.8714.5714.5714.3316,400
30 Jan 202414.6514.8014.6214.7614.5111,100
30 Jan 20240.078 Dividend
29 Jan 202414.6914.7414.5814.7414.4216,600
26 Jan 202414.7314.8914.6614.7314.4136,400
25 Jan 202414.8814.8814.5914.7314.4129,900
24 Jan 202414.8714.8714.6314.7114.3923,800
23 Jan 202415.0915.0914.7314.7614.4424,500
22 Jan 202414.8814.8814.7514.8314.5120,300
19 Jan 202414.7914.9114.7214.8514.5212,000
18 Jan 202414.7614.8914.5714.8314.5141,000
17 Jan 202415.0315.0314.6714.7114.3933,200
16 Jan 202414.9915.0214.8515.0014.6711,100
15 Jan 202414.9515.0614.9015.0014.6725,200
12 Jan 202414.9414.9814.8814.9814.6514,700
11 Jan 202414.8414.9214.7514.8614.5311,900
10 Jan 202414.9214.9214.8414.8714.5411,300
09 Jan 202414.8914.9114.7814.9014.5718,900
08 Jan 202414.8714.9014.7914.8314.5129,200
05 Jan 202414.7214.7314.5614.7314.4116,100
04 Jan 202414.6214.6914.4014.6414.3231,400
03 Jan 202414.7214.7214.5214.5614.2422,400
02 Jan 202414.5114.7714.5114.6714.3529,500
29 Dec 202314.5814.7214.5814.7214.4025,200
28 Dec 202314.7414.7414.6014.6514.3314,600
28 Dec 20230.078 Dividend
27 Dec 202314.7014.7014.5414.6814.2826,900
22 Dec 202314.2614.5114.2614.5114.1234,400
21 Dec 202314.3314.3814.2414.3313.9437,000
20 Dec 202314.4514.4514.1914.2113.8327,500
19 Dec 202314.4214.4514.3514.3914.0015,300
18 Dec 202314.3514.4214.3114.3813.9925,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...