Pizza Pizza Royalty Corp. (TSX:PZA)
Canada · Delayed Price · Currency is CAD 10.32
-0.15 (-1.43%)
Oct 2, 2026, 4:00 PM EST
Pizza Pizza Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.50 | 10.54 | 10.27 | 10.32 | 10.32 | -1.43% | 94,821 |
| Oct 1, 2026 | 10.60 | 10.60 | 10.43 | 10.47 | 10.47 | -0.95% | 96,819 |
| Sep 30, 2026 | 10.64 | 10.64 | 10.51 | 10.57 | 10.57 | -0.84% | 52,926 |
| Sep 29, 2026 | 10.63 | 10.76 | 10.54 | 10.66 | 10.66 | 0.92% | 77,461 |
| Sep 28, 2026 | 10.66 | 10.75 | 10.60 | 10.63 | 10.56 | -0.65% | 168,168 |
| Sep 25, 2026 | 10.62 | 10.78 | 10.56 | 10.70 | 10.63 | 1.13% | 201,291 |
| Sep 24, 2026 | 10.64 | 10.74 | 10.57 | 10.58 | 10.51 | -0.38% | 115,615 |
| Sep 23, 2026 | 10.97 | 10.98 | 10.60 | 10.62 | 10.55 | -3.19% | 177,210 |
| Sep 22, 2026 | 10.90 | 11.28 | 10.90 | 10.97 | 10.90 | 0.64% | 170,246 |
| Sep 21, 2026 | 10.86 | 11.08 | 10.84 | 10.90 | 10.83 | 0.37% | 297,627 |
| Sep 18, 2026 | 11.08 | 11.09 | 10.86 | 10.86 | 10.79 | -1.90% | 126,503 |
| Sep 17, 2026 | 11.14 | 11.16 | 11.03 | 11.07 | 11.00 | -0.27% | 76,987 |
| Sep 16, 2026 | 11.15 | 11.24 | 11.05 | 11.10 | 11.03 | -0.54% | 153,375 |
| Sep 15, 2026 | 11.27 | 11.28 | 11.06 | 11.16 | 11.09 | -0.62% | 156,991 |
| Sep 14, 2026 | 11.26 | 11.33 | 11.20 | 11.23 | 11.16 | -0.09% | 177,257 |
| Sep 11, 2026 | 11.25 | 11.31 | 11.21 | 11.24 | 11.17 | 0.63% | 87,341 |
| Sep 10, 2026 | 11.31 | 11.34 | 11.17 | 11.17 | 11.10 | -1.85% | 122,102 |
| Sep 9, 2026 | 11.31 | 11.48 | 11.26 | 11.38 | 11.31 | -0.09% | 85,426 |
| Sep 8, 2026 | 11.80 | 11.81 | 11.37 | 11.39 | 11.32 | -4.04% | 122,998 |
| Sep 4, 2026 | 11.86 | 11.96 | 11.85 | 11.87 | 11.79 | -0.59% | 60,962 |
| Sep 3, 2026 | 11.72 | 11.94 | 11.69 | 11.94 | 11.86 | 1.96% | 44,919 |
| Sep 2, 2026 | 11.70 | 11.79 | 11.68 | 11.71 | 11.64 | 0.52% | 67,771 |
| Sep 1, 2026 | 11.92 | 11.92 | 11.59 | 11.65 | 11.58 | -2.67% | 124,454 |
| Aug 31, 2026 | 11.92 | 12.06 | 11.63 | 11.97 | 11.89 | 0.06% | 230,412 |
| Aug 28, 2026 | 12.07 | 12.16 | 12.00 | 12.03 | 11.89 | -0.66% | 192,275 |
| Aug 27, 2026 | 12.24 | 12.24 | 12.03 | 12.11 | 11.97 | -0.90% | 136,319 |
| Aug 26, 2026 | 12.33 | 12.36 | 12.20 | 12.22 | 12.07 | -1.53% | 118,485 |
| Aug 25, 2026 | 12.46 | 12.50 | 12.31 | 12.41 | 12.26 | -0.48% | 139,040 |
| Aug 24, 2026 | 12.55 | 12.66 | 12.46 | 12.47 | 12.32 | -1.66% | 176,734 |
| Aug 21, 2026 | 12.62 | 12.74 | 12.58 | 12.68 | 12.53 | -0.08% | 192,866 |
| Aug 20, 2026 | 12.75 | 12.80 | 12.59 | 12.69 | 12.54 | -0.86% | 148,599 |
| Aug 19, 2026 | 12.65 | 12.86 | 12.64 | 12.80 | 12.65 | 1.27% | 89,985 |
| Aug 18, 2026 | 12.61 | 12.73 | 12.53 | 12.64 | 12.49 | -0.08% | 50,124 |
| Aug 17, 2026 | 12.71 | 12.72 | 12.60 | 12.65 | 12.50 | -0.39% | 76,538 |
| Aug 14, 2026 | 12.84 | 12.84 | 12.67 | 12.70 | 12.55 | -0.78% | 212,921 |
| Aug 13, 2026 | 12.83 | 12.99 | 12.76 | 12.80 | 12.65 | -0.08% | 122,297 |
| Aug 12, 2026 | 12.88 | 12.90 | 12.75 | 12.81 | 12.66 | -0.47% | 49,255 |
| Aug 11, 2026 | 12.72 | 12.91 | 12.72 | 12.87 | 12.72 | 0.78% | 35,975 |
| Aug 10, 2026 | 12.91 | 12.91 | 12.68 | 12.77 | 12.62 | -1.31% | 68,208 |
| Aug 7, 2026 | 12.67 | 12.96 | 12.67 | 12.94 | 12.79 | 1.73% | 100,936 |
| Aug 6, 2026 | 12.45 | 12.74 | 12.19 | 12.72 | 12.57 | 0.55% | 111,155 |
| Aug 5, 2026 | 12.47 | 12.65 | 12.45 | 12.65 | 12.50 | 1.04% | 52,644 |
| Aug 4, 2026 | 12.57 | 12.62 | 12.42 | 12.52 | 12.37 | -0.71% | 80,628 |
| Jul 31, 2026 | 12.65 | 12.69 | 12.59 | 12.61 | 12.46 | -0.57% | 44,390 |
| Jul 30, 2026 | 12.76 | 12.79 | 12.66 | 12.75 | 12.53 | 0.31% | 68,456 |
| Jul 29, 2026 | 12.74 | 12.85 | 12.67 | 12.71 | 12.49 | -0.39% | 48,975 |
| Jul 28, 2026 | 12.76 | 12.77 | 12.66 | 12.76 | 12.54 | 0.39% | 41,607 |
| Jul 27, 2026 | 12.71 | 12.84 | 12.71 | 12.71 | 12.49 | 0.47% | 45,843 |
| Jul 24, 2026 | 12.42 | 12.65 | 12.42 | 12.65 | 12.43 | 2.02% | 51,525 |
| Jul 23, 2026 | 12.71 | 12.72 | 12.36 | 12.40 | 12.19 | -2.59% | 140,992 |