Boston Pizza Royalties Income Fund (TSX:BPF.UN)
Canada · Delayed Price · Currency is CAD 24.90
-0.44 (-1.74%)
At close: Mar 3, 2026
TSX:BPF.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.26 | 25.31 | 24.75 | 24.90 | 24.90 | -1.74% | 62,004 |
| Mar 2, 2026 | 25.13 | 25.57 | 25.10 | 25.34 | 25.34 | -0.71% | 55,870 |
| Feb 27, 2026 | 25.00 | 25.80 | 25.00 | 25.52 | 25.52 | -0.62% | 40,925 |
| Feb 26, 2026 | 25.19 | 25.69 | 25.07 | 25.68 | 25.68 | 2.51% | 99,439 |
| Feb 25, 2026 | 25.16 | 25.25 | 24.98 | 25.05 | 25.05 | 0.20% | 38,301 |
| Feb 24, 2026 | 24.99 | 25.18 | 24.61 | 25.00 | 25.00 | 0.24% | 29,711 |
| Feb 23, 2026 | 25.06 | 25.13 | 24.56 | 24.94 | 24.94 | -0.60% | 53,667 |
| Feb 20, 2026 | 25.10 | 25.25 | 25.05 | 25.09 | 25.09 | -0.44% | 28,851 |
| Feb 19, 2026 | 25.01 | 25.34 | 25.01 | 25.20 | 25.08 | -0.75% | 48,521 |
| Feb 18, 2026 | 24.46 | 25.39 | 24.46 | 25.39 | 25.27 | 3.34% | 62,127 |
| Feb 17, 2026 | 24.31 | 24.57 | 24.31 | 24.57 | 24.45 | 1.11% | 57,619 |
| Feb 13, 2026 | 24.01 | 24.40 | 23.63 | 24.30 | 24.18 | 1.04% | 56,021 |
| Feb 12, 2026 | 24.36 | 24.36 | 23.77 | 24.05 | 23.94 | -0.82% | 56,137 |
| Feb 11, 2026 | 24.43 | 24.46 | 24.22 | 24.25 | 24.13 | 0.12% | 31,244 |
| Feb 10, 2026 | 24.19 | 24.24 | 24.11 | 24.22 | 24.10 | 0.12% | 27,594 |
| Feb 9, 2026 | 24.26 | 24.37 | 24.01 | 24.19 | 24.07 | -0.82% | 37,818 |
| Feb 6, 2026 | 24.01 | 24.39 | 23.97 | 24.39 | 24.27 | 1.67% | 54,960 |
| Feb 5, 2026 | 23.99 | 24.06 | 23.85 | 23.99 | 23.88 | -0.04% | 26,010 |
| Feb 4, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.89 | 1.31% | 36,645 |
| Feb 3, 2026 | 23.50 | 23.69 | 23.50 | 23.69 | 23.58 | 0.72% | 23,748 |
| Feb 2, 2026 | 23.35 | 23.52 | 23.21 | 23.52 | 23.41 | 0.51% | 29,024 |
| Jan 30, 2026 | 23.25 | 23.40 | 23.05 | 23.40 | 23.29 | 0.21% | 41,165 |
| Jan 29, 2026 | 23.47 | 23.47 | 23.24 | 23.35 | 23.24 | 0.04% | 35,655 |
| Jan 28, 2026 | 23.41 | 23.59 | 23.28 | 23.34 | 23.23 | -0.81% | 46,826 |
| Jan 27, 2026 | 23.40 | 23.55 | 23.35 | 23.53 | 23.42 | 0.56% | 30,719 |
| Jan 26, 2026 | 23.40 | 23.42 | 23.11 | 23.40 | 23.29 | 0.09% | 36,518 |
| Jan 23, 2026 | 23.39 | 23.39 | 23.08 | 23.38 | 23.27 | 0.26% | 51,313 |
| Jan 22, 2026 | 23.35 | 23.47 | 22.86 | 23.32 | 23.21 | -0.21% | 50,442 |
| Jan 21, 2026 | 23.23 | 23.37 | 23.22 | 23.37 | 23.26 | 0.30% | 50,576 |
| Jan 20, 2026 | 23.17 | 23.30 | 23.11 | 23.30 | 23.19 | 0.56% | 27,554 |
| Jan 19, 2026 | 23.11 | 23.25 | 23.06 | 23.17 | 23.06 | -0.52% | 13,965 |
| Jan 16, 2026 | 23.23 | 23.29 | 23.05 | 23.29 | 23.18 | 0.34% | 18,726 |
| Jan 15, 2026 | 23.10 | 23.32 | 22.96 | 23.21 | 23.10 | 1.22% | 31,417 |
| Jan 14, 2026 | 23.04 | 23.10 | 22.79 | 22.93 | 22.82 | -0.52% | 35,926 |
| Jan 13, 2026 | 23.17 | 23.28 | 22.94 | 23.05 | 22.94 | 0.17% | 29,886 |
| Jan 12, 2026 | 23.45 | 23.45 | 22.99 | 23.01 | 22.90 | -1.24% | 52,399 |
| Jan 9, 2026 | 23.19 | 23.55 | 23.14 | 23.30 | 23.19 | 1.00% | 38,659 |
| Jan 8, 2026 | 23.01 | 23.09 | 22.80 | 23.07 | 22.96 | -0.26% | 33,364 |
| Jan 7, 2026 | 23.24 | 23.32 | 23.12 | 23.13 | 23.02 | -0.26% | 24,301 |
| Jan 6, 2026 | 22.97 | 23.29 | 22.91 | 23.19 | 23.08 | 1.31% | 32,703 |
| Jan 5, 2026 | 23.00 | 23.16 | 22.89 | 22.89 | 22.78 | -0.26% | 71,968 |
| Jan 2, 2026 | 22.82 | 22.98 | 22.67 | 22.95 | 22.84 | 1.55% | 38,166 |
| Dec 31, 2025 | 22.53 | 22.95 | 22.46 | 22.60 | 22.49 | -0.22% | 33,449 |
| Dec 30, 2025 | 22.74 | 22.74 | 22.48 | 22.65 | 22.42 | 0.80% | 18,778 |
| Dec 29, 2025 | 22.39 | 22.67 | 22.38 | 22.47 | 22.24 | -0.35% | 20,066 |
| Dec 24, 2025 | 22.47 | 22.55 | 22.38 | 22.55 | 22.32 | 0.67% | 16,321 |
| Dec 23, 2025 | 22.47 | 22.47 | 22.23 | 22.40 | 22.18 | - | 24,310 |
| Dec 22, 2025 | 22.30 | 22.52 | 22.30 | 22.40 | 22.18 | 0.58% | 22,109 |
| Dec 19, 2025 | 22.39 | 22.39 | 22.04 | 22.27 | 22.05 | -0.85% | 37,715 |
| Dec 18, 2025 | 22.40 | 22.60 | 22.24 | 22.46 | 22.01 | -0.09% | 25,308 |