Pizza Pizza Royalty Corp. (TSX:PZA)
Canada · Delayed Price · Currency is CAD 14.32
+0.13 (0.92%)
Nov 7, 2025, 4:00 PM EST
Pizza Pizza Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.27 | 14.38 | 14.14 | 14.32 | 14.32 | 0.92% | 54,641 |
| Nov 6, 2025 | 14.50 | 14.55 | 14.15 | 14.19 | 14.19 | -3.07% | 109,319 |
| Nov 5, 2025 | 15.23 | 15.23 | 14.60 | 14.64 | 14.64 | -4.00% | 109,614 |
| Nov 4, 2025 | 15.96 | 15.96 | 15.25 | 15.25 | 15.25 | -1.04% | 30,800 |
| Nov 3, 2025 | 15.55 | 15.55 | 15.35 | 15.41 | 15.41 | -0.64% | 42,915 |
| Oct 31, 2025 | 15.89 | 15.89 | 15.49 | 15.51 | 15.51 | -0.39% | 33,200 |
| Oct 30, 2025 | 15.80 | 15.80 | 15.50 | 15.57 | 15.49 | -0.26% | 30,249 |
| Oct 29, 2025 | 15.67 | 15.69 | 15.55 | 15.61 | 15.53 | -0.32% | 19,500 |
| Oct 28, 2025 | 15.82 | 15.82 | 15.61 | 15.66 | 15.58 | -1.07% | 16,002 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.73 | 15.83 | 15.75 | -0.57% | 57,300 |
| Oct 24, 2025 | 16.03 | 16.05 | 15.90 | 15.92 | 15.84 | -0.38% | 24,700 |
| Oct 23, 2025 | 15.85 | 15.98 | 15.85 | 15.98 | 15.90 | 0.63% | 17,538 |
| Oct 22, 2025 | 15.90 | 15.90 | 15.84 | 15.88 | 15.80 | -0.13% | 16,900 |
| Oct 21, 2025 | 15.81 | 15.90 | 15.73 | 15.90 | 15.82 | 0.63% | 14,722 |
| Oct 20, 2025 | 15.87 | 15.87 | 15.76 | 15.80 | 15.72 | - | 18,707 |
| Oct 17, 2025 | 15.80 | 15.80 | 15.68 | 15.80 | 15.72 | 0.25% | 17,445 |
| Oct 16, 2025 | 15.89 | 15.89 | 15.76 | 15.76 | 15.68 | -0.19% | 16,332 |
| Oct 15, 2025 | 15.74 | 15.92 | 15.74 | 15.79 | 15.71 | 0.89% | 62,400 |
| Oct 14, 2025 | 15.44 | 15.71 | 15.41 | 15.65 | 15.57 | 1.89% | 41,400 |
| Oct 10, 2025 | 15.41 | 15.54 | 15.35 | 15.36 | 15.28 | -0.32% | 26,800 |
| Oct 9, 2025 | 15.49 | 15.62 | 15.41 | 15.41 | 15.33 | -1.22% | 25,700 |
| Oct 8, 2025 | 15.66 | 15.66 | 15.54 | 15.60 | 15.52 | 0.65% | 19,600 |
| Oct 7, 2025 | 15.64 | 15.65 | 15.48 | 15.50 | 15.42 | -0.90% | 23,032 |
| Oct 6, 2025 | 15.50 | 15.67 | 15.46 | 15.64 | 15.56 | 0.64% | 30,800 |
| Oct 3, 2025 | 15.51 | 15.60 | 15.51 | 15.54 | 15.46 | 0.19% | 23,300 |
| Oct 2, 2025 | 15.27 | 15.58 | 15.26 | 15.51 | 15.43 | 0.91% | 57,327 |
| Oct 1, 2025 | 15.37 | 15.44 | 15.34 | 15.37 | 15.29 | - | 24,300 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.36 | 15.37 | 15.29 | -0.58% | 51,400 |
| Sep 29, 2025 | 15.45 | 15.50 | 15.31 | 15.46 | 15.38 | 0.26% | 22,800 |
| Sep 26, 2025 | 15.41 | 15.48 | 15.39 | 15.42 | 15.26 | 0.26% | 22,409 |
| Sep 25, 2025 | 15.41 | 15.47 | 15.32 | 15.38 | 15.22 | -0.19% | 32,100 |
| Sep 24, 2025 | 15.37 | 15.50 | 15.37 | 15.41 | 15.25 | -0.39% | 38,300 |
| Sep 23, 2025 | 15.60 | 15.70 | 15.40 | 15.47 | 15.31 | -0.64% | 65,900 |
| Sep 22, 2025 | 15.68 | 15.77 | 15.57 | 15.57 | 15.41 | -0.57% | 46,323 |
| Sep 19, 2025 | 15.55 | 15.70 | 15.55 | 15.66 | 15.50 | 0.64% | 48,113 |
| Sep 18, 2025 | 15.73 | 15.73 | 15.56 | 15.56 | 15.40 | -1.02% | 46,707 |
| Sep 17, 2025 | 15.74 | 15.86 | 15.66 | 15.72 | 15.56 | 0.45% | 38,112 |
| Sep 16, 2025 | 15.85 | 15.85 | 15.65 | 15.65 | 15.49 | -0.95% | 31,435 |
| Sep 15, 2025 | 15.80 | 15.92 | 15.80 | 15.80 | 15.64 | -0.32% | 28,638 |
| Sep 12, 2025 | 15.82 | 15.85 | 15.76 | 15.85 | 15.69 | 0.32% | 28,600 |
| Sep 11, 2025 | 15.72 | 15.84 | 15.71 | 15.80 | 15.64 | 0.51% | 28,600 |
| Sep 10, 2025 | 15.94 | 15.94 | 15.72 | 15.72 | 15.56 | -0.57% | 31,000 |
| Sep 9, 2025 | 15.90 | 15.92 | 15.80 | 15.81 | 15.65 | -0.57% | 23,934 |
| Sep 8, 2025 | 15.92 | 15.99 | 15.83 | 15.90 | 15.73 | -0.13% | 36,247 |
| Sep 5, 2025 | 15.92 | 15.99 | 15.92 | 15.92 | 15.75 | -0.13% | 19,913 |
| Sep 4, 2025 | 15.99 | 16.03 | 15.93 | 15.94 | 15.77 | -0.69% | 41,913 |
| Sep 3, 2025 | 16.07 | 16.07 | 15.96 | 16.05 | 15.88 | 0.82% | 17,900 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.90 | 15.92 | 15.75 | -0.50% | 34,625 |
| Aug 29, 2025 | 16.16 | 16.17 | 16.00 | 16.00 | 15.83 | -1.72% | 40,103 |
| Aug 28, 2025 | 16.45 | 16.45 | 16.27 | 16.28 | 16.03 | -0.85% | 36,100 |