Pizza Pizza Royalty Corp. (TSX:PZA)
Canada · Delayed Price · Currency is CAD 15.46
+0.12 (0.77%)
Sep 29, 2025, 4:00 PM EDT
Pizza Pizza Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.45 | 15.50 | 15.31 | 15.46 | 15.46 | 0.26% | 22,754 |
| Sep 26, 2025 | 15.41 | 15.48 | 15.39 | 15.42 | 15.34 | 0.26% | 22,409 |
| Sep 25, 2025 | 15.41 | 15.47 | 15.32 | 15.38 | 15.30 | -0.19% | 32,100 |
| Sep 24, 2025 | 15.37 | 15.50 | 15.37 | 15.41 | 15.33 | -0.39% | 38,300 |
| Sep 23, 2025 | 15.60 | 15.70 | 15.40 | 15.47 | 15.39 | -0.64% | 65,900 |
| Sep 22, 2025 | 15.68 | 15.77 | 15.57 | 15.57 | 15.49 | -0.57% | 46,323 |
| Sep 19, 2025 | 15.55 | 15.70 | 15.55 | 15.66 | 15.58 | 0.64% | 48,113 |
| Sep 18, 2025 | 15.73 | 15.73 | 15.56 | 15.56 | 15.48 | -1.02% | 46,707 |
| Sep 17, 2025 | 15.74 | 15.86 | 15.66 | 15.72 | 15.64 | 0.45% | 38,112 |
| Sep 16, 2025 | 15.85 | 15.85 | 15.65 | 15.65 | 15.57 | -0.95% | 31,435 |
| Sep 15, 2025 | 15.80 | 15.92 | 15.80 | 15.80 | 15.72 | -0.32% | 28,638 |
| Sep 12, 2025 | 15.82 | 15.85 | 15.76 | 15.85 | 15.77 | 0.32% | 28,600 |
| Sep 11, 2025 | 15.72 | 15.84 | 15.71 | 15.80 | 15.72 | 0.51% | 28,600 |
| Sep 10, 2025 | 15.94 | 15.94 | 15.72 | 15.72 | 15.64 | -0.57% | 31,000 |
| Sep 9, 2025 | 15.90 | 15.92 | 15.80 | 15.81 | 15.73 | -0.57% | 23,934 |
| Sep 8, 2025 | 15.92 | 15.99 | 15.83 | 15.90 | 15.82 | -0.13% | 36,247 |
| Sep 5, 2025 | 15.92 | 15.99 | 15.92 | 15.92 | 15.84 | -0.13% | 19,913 |
| Sep 4, 2025 | 15.99 | 16.03 | 15.93 | 15.94 | 15.86 | -0.69% | 41,913 |
| Sep 3, 2025 | 16.07 | 16.07 | 15.96 | 16.05 | 15.97 | 0.82% | 17,900 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.90 | 15.92 | 15.84 | -0.50% | 34,625 |
| Aug 29, 2025 | 16.16 | 16.17 | 16.00 | 16.00 | 16.00 | -1.72% | 40,103 |
| Aug 28, 2025 | 16.45 | 16.45 | 16.27 | 16.28 | 16.20 | -0.85% | 36,100 |
| Aug 27, 2025 | 16.36 | 16.47 | 16.33 | 16.42 | 16.34 | 0.49% | 42,900 |
| Aug 26, 2025 | 16.34 | 16.36 | 16.23 | 16.34 | 16.26 | 0.49% | 20,407 |
| Aug 25, 2025 | 16.34 | 16.38 | 16.26 | 16.26 | 16.18 | -0.49% | 26,114 |
| Aug 22, 2025 | 16.23 | 16.38 | 16.22 | 16.34 | 16.26 | 0.43% | 34,200 |
| Aug 21, 2025 | 16.22 | 16.30 | 16.22 | 16.27 | 16.19 | 0.12% | 12,507 |
| Aug 20, 2025 | 16.34 | 16.35 | 16.20 | 16.25 | 16.17 | 0.12% | 25,200 |
| Aug 19, 2025 | 16.26 | 16.42 | 16.23 | 16.23 | 16.15 | -0.55% | 28,632 |
| Aug 18, 2025 | 16.24 | 16.36 | 16.15 | 16.32 | 16.24 | 0.49% | 51,400 |
| Aug 15, 2025 | 16.29 | 16.34 | 16.19 | 16.24 | 16.16 | 0.56% | 30,615 |
| Aug 14, 2025 | 16.02 | 16.25 | 16.02 | 16.15 | 16.07 | 0.94% | 33,100 |
| Aug 13, 2025 | 16.20 | 16.25 | 15.91 | 16.00 | 15.92 | -0.81% | 36,911 |
| Aug 12, 2025 | 16.16 | 16.24 | 16.05 | 16.13 | 16.05 | -0.06% | 21,839 |
| Aug 11, 2025 | 16.22 | 16.25 | 16.05 | 16.14 | 16.06 | -0.49% | 25,600 |
| Aug 8, 2025 | 16.03 | 16.26 | 16.03 | 16.22 | 16.14 | 1.19% | 67,400 |
| Aug 7, 2025 | 15.85 | 16.03 | 15.69 | 16.03 | 15.95 | 1.71% | 18,842 |
| Aug 6, 2025 | 15.71 | 15.80 | 15.68 | 15.76 | 15.68 | 0.06% | 33,900 |
| Aug 5, 2025 | 16.01 | 16.01 | 15.75 | 15.75 | 15.67 | -0.19% | 32,228 |
| Aug 1, 2025 | 15.86 | 15.87 | 15.71 | 15.78 | 15.70 | -0.94% | 21,500 |
| Jul 31, 2025 | 16.30 | 16.30 | 15.83 | 15.93 | 15.85 | -1.91% | 48,107 |
| Jul 30, 2025 | 16.38 | 16.41 | 16.21 | 16.24 | 16.08 | 0.25% | 62,300 |
| Jul 29, 2025 | 16.01 | 16.34 | 16.01 | 16.20 | 16.04 | 0.43% | 47,129 |
| Jul 28, 2025 | 16.00 | 16.15 | 16.00 | 16.13 | 15.97 | 0.81% | 25,103 |
| Jul 25, 2025 | 15.80 | 16.06 | 15.80 | 16.00 | 15.84 | 1.33% | 47,200 |
| Jul 24, 2025 | 15.73 | 15.80 | 15.66 | 15.79 | 15.63 | 0.45% | 25,500 |
| Jul 23, 2025 | 15.83 | 15.89 | 15.71 | 15.72 | 15.57 | - | 22,000 |
| Jul 22, 2025 | 15.56 | 15.80 | 15.56 | 15.72 | 15.57 | 0.90% | 40,600 |
| Jul 21, 2025 | 15.50 | 15.58 | 15.46 | 15.58 | 15.43 | 0.58% | 31,047 |
| Jul 18, 2025 | 15.41 | 15.49 | 15.37 | 15.49 | 15.34 | 0.39% | 31,731 |