Pizza Pizza Royalty Corp. (TSX:PZA)
Canada
· Delayed Price · Currency is CAD 13.78
+0.01 (0.07%)
Mar 28, 2025, 4:00 PM EST
Pizza Pizza Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.86 | 13.86 | 13.70 | 13.78 | 13.78 | 0.07% | 56,656 |
| Mar 27, 2025 | 13.78 | 13.81 | 13.69 | 13.77 | 13.77 | 0.15% | 31,241 |
| Mar 26, 2025 | 13.87 | 13.87 | 13.73 | 13.75 | 13.75 | -0.65% | 13,200 |
| Mar 25, 2025 | 13.70 | 13.85 | 13.70 | 13.84 | 13.84 | 1.10% | 40,137 |
| Mar 24, 2025 | 13.69 | 13.69 | 13.61 | 13.69 | 13.69 | 1.18% | 28,200 |
| Mar 21, 2025 | 13.69 | 13.69 | 13.49 | 13.53 | 13.53 | -1.17% | 15,700 |
| Mar 20, 2025 | 13.53 | 13.70 | 13.53 | 13.69 | 13.69 | 0.37% | 36,335 |
| Mar 19, 2025 | 13.41 | 13.64 | 13.41 | 13.64 | 13.64 | 1.49% | 31,500 |
| Mar 18, 2025 | 13.38 | 13.49 | 13.38 | 13.44 | 13.44 | 0.45% | 21,506 |
| Mar 17, 2025 | 13.33 | 13.50 | 13.33 | 13.38 | 13.38 | - | 50,628 |
| Mar 14, 2025 | 13.20 | 13.43 | 13.20 | 13.38 | 13.38 | 0.90% | 55,300 |
| Mar 13, 2025 | 13.41 | 13.45 | 13.23 | 13.26 | 13.26 | -1.04% | 33,820 |
| Mar 12, 2025 | 13.37 | 13.44 | 13.22 | 13.40 | 13.40 | -0.22% | 58,100 |
| Mar 11, 2025 | 13.50 | 13.68 | 13.19 | 13.43 | 13.43 | -2.26% | 113,337 |
| Mar 10, 2025 | 13.78 | 13.85 | 13.71 | 13.74 | 13.74 | -0.87% | 70,236 |
| Mar 7, 2025 | 13.64 | 13.92 | 13.56 | 13.86 | 13.86 | 2.06% | 117,417 |
| Mar 6, 2025 | 13.59 | 13.59 | 13.46 | 13.58 | 13.58 | 0.30% | 52,100 |
| Mar 5, 2025 | 13.38 | 13.55 | 13.38 | 13.54 | 13.54 | 1.96% | 91,327 |
| Mar 4, 2025 | 13.25 | 13.35 | 13.15 | 13.28 | 13.28 | -0.15% | 73,009 |
| Mar 3, 2025 | 13.23 | 13.33 | 13.23 | 13.30 | 13.30 | 0.23% | 62,300 |
| Feb 28, 2025 | 13.24 | 13.28 | 13.19 | 13.27 | 13.27 | 0.45% | 59,800 |
| Feb 27, 2025 | 13.30 | 13.30 | 13.20 | 13.21 | 13.13 | -0.08% | 34,402 |
| Feb 26, 2025 | 13.25 | 13.32 | 13.20 | 13.22 | 13.14 | 0.15% | 43,215 |
| Feb 25, 2025 | 13.20 | 13.23 | 13.11 | 13.20 | 13.12 | -0.15% | 51,132 |
| Feb 24, 2025 | 13.18 | 13.30 | 13.12 | 13.22 | 13.14 | 0.46% | 57,000 |
| Feb 21, 2025 | 13.26 | 13.26 | 13.13 | 13.16 | 13.08 | -0.75% | 51,517 |
| Feb 20, 2025 | 13.29 | 13.29 | 13.19 | 13.26 | 13.18 | 0.08% | 16,000 |
| Feb 19, 2025 | 13.13 | 13.30 | 13.13 | 13.25 | 13.17 | - | 50,821 |
| Feb 18, 2025 | 13.15 | 13.27 | 13.12 | 13.25 | 13.17 | 0.76% | 52,400 |
| Feb 14, 2025 | 13.18 | 13.23 | 13.12 | 13.15 | 13.07 | -0.45% | 27,215 |
| Feb 13, 2025 | 13.12 | 13.21 | 13.10 | 13.21 | 13.13 | 0.69% | 48,100 |
| Feb 12, 2025 | 13.10 | 13.15 | 13.10 | 13.12 | 13.04 | -0.23% | 22,000 |
| Feb 11, 2025 | 13.07 | 13.15 | 13.02 | 13.15 | 13.07 | 0.23% | 36,941 |
| Feb 10, 2025 | 13.01 | 13.16 | 13.01 | 13.12 | 13.04 | 0.61% | 44,538 |
| Feb 7, 2025 | 13.09 | 13.09 | 12.95 | 13.04 | 12.96 | 0.23% | 34,835 |
| Feb 6, 2025 | 13.05 | 13.09 | 12.96 | 13.01 | 12.93 | 0.15% | 18,400 |
| Feb 5, 2025 | 13.04 | 13.05 | 12.90 | 12.99 | 12.91 | 0.39% | 30,100 |
| Feb 4, 2025 | 12.74 | 12.98 | 12.71 | 12.94 | 12.86 | 1.97% | 50,629 |
| Feb 3, 2025 | 12.50 | 12.85 | 12.47 | 12.69 | 12.62 | -2.38% | 97,800 |
| Jan 31, 2025 | 13.19 | 13.20 | 13.00 | 13.00 | 12.92 | -1.52% | 45,315 |
| Jan 30, 2025 | 13.20 | 13.32 | 13.17 | 13.20 | 13.05 | 0.08% | 90,200 |
| Jan 29, 2025 | 13.20 | 13.22 | 13.08 | 13.19 | 13.04 | - | 61,200 |
| Jan 28, 2025 | 13.16 | 13.20 | 13.04 | 13.19 | 13.11 | 0.30% | 40,000 |
| Jan 27, 2025 | 13.03 | 13.18 | 13.03 | 13.15 | 13.07 | 0.31% | 87,838 |
| Jan 24, 2025 | 13.05 | 13.13 | 13.01 | 13.11 | 13.03 | 0.77% | 49,343 |
| Jan 23, 2025 | 12.97 | 13.03 | 12.91 | 13.01 | 12.93 | 0.62% | 53,900 |
| Jan 22, 2025 | 12.88 | 12.99 | 12.88 | 12.93 | 12.85 | -0.15% | 56,700 |
| Jan 21, 2025 | 12.79 | 12.98 | 12.78 | 12.95 | 12.87 | 0.78% | 50,000 |
| Jan 20, 2025 | 12.63 | 12.85 | 12.50 | 12.85 | 12.77 | 0.94% | 63,900 |
| Jan 17, 2025 | 12.78 | 12.85 | 12.70 | 12.73 | 12.66 | -0.70% | 55,200 |