Pizza Pizza Royalty Corp. (TSX:PZA)
Canada · Delayed Price · Currency is CAD 15.24
+0.05 (0.33%)
At close: Dec 3, 2025
Pizza Pizza Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.24 | 15.28 | 15.17 | 15.24 | 15.24 | 0.33% | 14,852 |
| Dec 2, 2025 | 15.03 | 15.19 | 14.95 | 15.19 | 15.19 | 1.13% | 23,416 |
| Dec 1, 2025 | 15.02 | 15.06 | 14.96 | 15.02 | 15.02 | -0.20% | 24,045 |
| Nov 28, 2025 | 15.09 | 15.17 | 15.03 | 15.05 | 15.05 | -0.33% | 14,754 |
| Nov 27, 2025 | 15.01 | 15.18 | 15.00 | 15.10 | 15.02 | 0.60% | 17,526 |
| Nov 26, 2025 | 15.07 | 15.12 | 15.01 | 15.01 | 14.93 | -0.27% | 18,573 |
| Nov 25, 2025 | 14.99 | 15.07 | 14.94 | 15.05 | 14.97 | 0.67% | 24,079 |
| Nov 24, 2025 | 14.88 | 14.96 | 14.83 | 14.95 | 14.87 | 0.81% | 23,269 |
| Nov 21, 2025 | 14.69 | 14.83 | 14.64 | 14.83 | 14.75 | 1.30% | 20,017 |
| Nov 20, 2025 | 14.46 | 14.71 | 14.45 | 14.64 | 14.57 | 0.48% | 41,271 |
| Nov 19, 2025 | 14.50 | 14.58 | 14.50 | 14.57 | 14.50 | 0.69% | 29,283 |
| Nov 18, 2025 | 14.48 | 14.52 | 14.40 | 14.47 | 14.40 | -0.48% | 26,931 |
| Nov 17, 2025 | 14.61 | 14.61 | 14.44 | 14.54 | 14.47 | -0.21% | 38,609 |
| Nov 14, 2025 | 14.42 | 14.69 | 14.40 | 14.57 | 14.50 | 0.83% | 42,717 |
| Nov 13, 2025 | 14.78 | 14.78 | 14.42 | 14.45 | 14.38 | -0.34% | 36,686 |
| Nov 12, 2025 | 14.54 | 14.58 | 14.50 | 14.50 | 14.43 | 0.55% | 25,617 |
| Nov 11, 2025 | 14.56 | 14.58 | 14.41 | 14.42 | 14.35 | - | 25,247 |
| Nov 10, 2025 | 14.94 | 14.94 | 14.42 | 14.42 | 14.35 | 0.70% | 49,418 |
| Nov 7, 2025 | 14.27 | 14.38 | 14.14 | 14.32 | 14.25 | 0.92% | 54,641 |
| Nov 6, 2025 | 14.50 | 14.55 | 14.15 | 14.19 | 14.12 | -3.07% | 109,319 |
| Nov 5, 2025 | 15.23 | 15.23 | 14.60 | 14.64 | 14.57 | -4.00% | 109,614 |
| Nov 4, 2025 | 15.96 | 15.96 | 15.25 | 15.25 | 15.17 | -1.04% | 30,769 |
| Nov 3, 2025 | 15.55 | 15.55 | 15.35 | 15.41 | 15.33 | -0.64% | 42,915 |
| Oct 31, 2025 | 15.89 | 15.89 | 15.49 | 15.51 | 15.43 | -0.39% | 33,197 |
| Oct 30, 2025 | 15.80 | 15.80 | 15.50 | 15.57 | 15.41 | -0.26% | 30,249 |
| Oct 29, 2025 | 15.67 | 15.69 | 15.55 | 15.61 | 15.45 | -0.32% | 19,493 |
| Oct 28, 2025 | 15.82 | 15.82 | 15.61 | 15.66 | 15.50 | -1.07% | 16,002 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.73 | 15.83 | 15.67 | -0.57% | 57,261 |
| Oct 24, 2025 | 16.03 | 16.05 | 15.90 | 15.92 | 15.76 | -0.38% | 24,699 |
| Oct 23, 2025 | 15.85 | 15.98 | 15.85 | 15.98 | 15.82 | 0.63% | 17,538 |
| Oct 22, 2025 | 15.90 | 15.90 | 15.84 | 15.88 | 15.72 | -0.13% | 16,875 |
| Oct 21, 2025 | 15.81 | 15.90 | 15.73 | 15.90 | 15.74 | 0.63% | 14,722 |
| Oct 20, 2025 | 15.87 | 15.87 | 15.76 | 15.80 | 15.64 | - | 18,707 |
| Oct 17, 2025 | 15.80 | 15.80 | 15.68 | 15.80 | 15.64 | 0.25% | 17,445 |
| Oct 16, 2025 | 15.89 | 15.89 | 15.76 | 15.76 | 15.60 | -0.19% | 16,332 |
| Oct 15, 2025 | 15.74 | 15.92 | 15.74 | 15.79 | 15.63 | 0.89% | 62,396 |
| Oct 14, 2025 | 15.44 | 15.71 | 15.41 | 15.65 | 15.49 | 1.89% | 41,365 |
| Oct 10, 2025 | 15.41 | 15.54 | 15.35 | 15.36 | 15.21 | -0.32% | 26,783 |
| Oct 9, 2025 | 15.49 | 15.62 | 15.41 | 15.41 | 15.26 | -1.22% | 25,692 |
| Oct 8, 2025 | 15.66 | 15.66 | 15.54 | 15.60 | 15.44 | 0.65% | 19,573 |
| Oct 7, 2025 | 15.64 | 15.65 | 15.48 | 15.50 | 15.34 | -0.90% | 23,032 |
| Oct 6, 2025 | 15.50 | 15.67 | 15.46 | 15.64 | 15.48 | 0.64% | 30,769 |
| Oct 3, 2025 | 15.51 | 15.60 | 15.51 | 15.54 | 15.38 | 0.19% | 23,251 |
| Oct 2, 2025 | 15.27 | 15.58 | 15.26 | 15.51 | 15.35 | 0.91% | 57,327 |
| Oct 1, 2025 | 15.37 | 15.44 | 15.34 | 15.37 | 15.22 | - | 24,298 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.36 | 15.37 | 15.22 | -0.58% | 51,378 |
| Sep 29, 2025 | 15.45 | 15.50 | 15.31 | 15.46 | 15.30 | 0.26% | 22,754 |
| Sep 26, 2025 | 15.41 | 15.48 | 15.39 | 15.42 | 15.19 | 0.26% | 22,409 |
| Sep 25, 2025 | 15.41 | 15.47 | 15.32 | 15.38 | 15.15 | -0.19% | 32,066 |
| Sep 24, 2025 | 15.37 | 15.50 | 15.37 | 15.41 | 15.18 | -0.39% | 38,278 |