Boston Pizza Royalties Income Fund (BPZZF)
OTCMKTS
· Delayed Price · Currency is USD
13.45
+0.35 (2.68%)
At close: May 8, 2025
BPZZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.68 | 2.30% | 305 |
| May 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.37 | 2.68% | 410 |
| May 5, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.02 | 4.03% | 9,221 |
| Apr 28, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.52 | -0.93% | 500 |
| Apr 17, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.55 | 2.50% | 100 |
| Apr 16, 2025 | 12.17 | 12.45 | 12.17 | 12.40 | 12.25 | 3.73% | 1,876 |
| Apr 10, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | -1.21% | 701 |
| Apr 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | 10.01% | 132 |
| Apr 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | -6.41% | 1,262 |
| Apr 4, 2025 | 11.88 | 11.94 | 11.75 | 11.75 | 11.60 | -2.88% | 780 |
| Apr 3, 2025 | 12.08 | 12.10 | 12.07 | 12.10 | 11.95 | 1.97% | 600 |
| Apr 2, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.72 | -0.35% | 611 |
| Apr 1, 2025 | 11.85 | 11.91 | 11.85 | 11.91 | 11.76 | 0.32% | 1,309 |
| Mar 31, 2025 | 11.87 | 11.98 | 11.87 | 11.87 | 11.72 | -0.71% | 550 |
| Mar 27, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.81 | -0.70% | 1,030 |
| Mar 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.89 | 0.39% | 100 |
| Mar 24, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.84 | 0.35% | 291 |
| Mar 21, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.80 | -1.40% | 110 |
| Mar 20, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.89 | 0.50% | 860 |
| Mar 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.83 | 3.61% | 1,658 |
| Mar 12, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.42 | -0.03% | 247 |
| Mar 11, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.42 | -0.65% | 305 |
| Mar 10, 2025 | 11.85 | 11.85 | 11.72 | 11.72 | 11.50 | -1.72% | 727 |
| Mar 5, 2025 | 11.78 | 11.93 | 11.78 | 11.93 | 11.70 | 2.05% | 1,125 |
| Mar 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.46 | -3.47% | 1,021 |
| Mar 3, 2025 | 12.06 | 12.11 | 12.06 | 12.11 | 11.88 | 1.25% | 3,109 |
| Feb 28, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.73 | -2.17% | 103 |
| Feb 25, 2025 | 12.24 | 12.24 | 12.22 | 12.22 | 11.99 | -2.24% | 232 |
| Feb 18, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.18 | 2.04% | 5,113 |
| Feb 14, 2025 | 12.36 | 12.36 | 12.25 | 12.25 | 11.94 | -0.02% | 1,972 |
| Feb 10, 2025 | 11.42 | 12.25 | 11.42 | 12.25 | 11.94 | 0.59% | 300 |
| Feb 6, 2025 | 12.07 | 12.18 | 12.07 | 12.18 | 11.87 | 5.36% | 1,100 |
| Feb 3, 2025 | 11.25 | 11.56 | 11.12 | 11.56 | 11.27 | -4.76% | 2,551 |
| Jan 28, 2025 | 12.12 | 12.14 | 12.12 | 12.14 | 11.83 | 1.15% | 300 |
| Jan 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | -0.74% | 160 |
| Jan 24, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.78 | 9.12% | 105 |
| Jan 21, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.80 | -5.78% | 200 |
| Jan 16, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.46 | -1.01% | 179 |
| Jan 13, 2025 | 11.92 | 11.92 | 11.88 | 11.88 | 11.58 | -0.33% | 452 |
| Jan 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.62 | -1.58% | 156 |
| Jan 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.80 | -1.78% | 19,734 |
| Dec 31, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.02 | 0.53% | 110 |
| Dec 30, 2024 | 12.23 | 12.27 | 12.23 | 12.27 | 11.88 | -0.04% | 803 |
| Dec 27, 2024 | 12.26 | 12.30 | 12.26 | 12.27 | 11.88 | 0.57% | 657 |
| Dec 20, 2024 | 12.14 | 12.20 | 12.14 | 12.20 | 11.82 | 0.33% | 599 |
| Dec 19, 2024 | 12.24 | 12.24 | 12.15 | 12.16 | 11.65 | -0.49% | 400 |
| Dec 18, 2024 | 12.29 | 12.29 | 12.22 | 12.22 | 11.71 | -0.65% | 575 |
| Dec 17, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | -0.48% | 220 |
| Dec 16, 2024 | 12.34 | 12.36 | 12.34 | 12.36 | 11.84 | -0.09% | 402 |
| Dec 13, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.85 | 0.17% | 418 |