Pizza Pizza Royalty Corp (TSX: PZA )

12.98 +0.08 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 12.91 12.99 12.85 12.98 113,603 +0.08(+0.62%)
Sep 17, 2024 12.86 12.94 12.80 12.90 65,783 +0.10(+0.78%)
Sep 16, 2024 12.84 12.85 12.76 12.80 30,893 -0.03(-0.23%)
Sep 13, 2024 12.75 12.84 12.75 12.83 50,574 +0.10(+0.79%)
Sep 12, 2024 12.65 12.73 12.62 12.73 65,667 +0.13(+1.03%)
Sep 11, 2024 12.42 12.62 12.36 12.60 93,489 +0.12(+0.96%)
Sep 10, 2024 12.49 12.49 12.31 12.48 119,877 +0.05(+0.40%)
Sep 09, 2024 12.39 12.53 12.39 12.43 166,820 +0.04(+0.32%)
Sep 06, 2024 12.50 12.56 12.32 12.39 79,803 -0.11(-0.88%)
Sep 05, 2024 12.63 12.71 12.44 12.50 83,370 -0.13(-1.03%)
Sep 04, 2024 12.51 12.73 12.51 12.63 43,141 +0.11(+0.88%)
Sep 03, 2024 12.68 12.75 12.44 12.52 189,478 -0.20(-1.57%)
Aug 30, 2024 12.72 0 -0.16(-1.24%)
Aug 29, 2024 12.90 12.90 12.83 12.88 68,022 -0.04(-0.31%)
Aug 28, 2024 12.91 12.92 12.79 12.92 109,336 -0.01(-0.08%)
Aug 27, 2024 12.94 12.96 12.91 12.93 45,014 -0.03(-0.23%)
Aug 26, 2024 12.99 12.99 12.92 12.96 34,274 +0.01(+0.08%)
Aug 23, 2024 12.91 13.03 12.88 12.95 87,597 +0.04(+0.31%)
Aug 22, 2024 12.99 12.99 12.84 12.91 61,418 -0.04(-0.31%)
Aug 21, 2024 12.90 12.96 12.89 12.95 74,652 +0.09(+0.70%)
Aug 20, 2024 12.93 12.95 12.86 12.86 68,798 -0.04(-0.31%)
Aug 19, 2024 13.01 13.01 12.88 12.90 50,652 -0.06(-0.46%)
Aug 16, 2024 12.93 13.00 12.90 12.96 42,173 -0.01(-0.08%)
Aug 15, 2024 12.94 13.01 12.90 12.97 77,881 +0.07(+0.54%)
Aug 14, 2024 12.93 12.93 12.82 12.90 43,404 +0.02(+0.16%)
Aug 13, 2024 12.95 13.03 12.85 12.88 81,110 -0.04(-0.31%)
Aug 12, 2024 12.94 13.00 12.85 12.92 49,505 +0.01(+0.08%)
Aug 09, 2024 13.02 13.02 12.80 12.91 78,153 +0.01(+0.08%)
Aug 08, 2024 12.98 13.15 12.78 12.90 228,380 -0.44(-3.30%)
Aug 07, 2024 13.49 13.49 13.27 13.34 65,223 +0.05(+0.38%)
Aug 06, 2024 12.95 13.30 12.95 13.29 66,636 +0.03(+0.23%)
Aug 02, 2024 13.26 0 +0.00(+0.00%)
Aug 01, 2024 13.29 13.35 13.21 13.26 29,823 -0.02(-0.15%)
Jul 31, 2024 13.57 13.57 13.28 13.28 26,785 -0.23(-1.70%)
Jul 30, 2024 13.48 13.58 13.40 13.51 25,218 +0.05(+0.37%)
Jul 29, 2024 13.58 13.58 13.35 13.46 28,791 -0.07(-0.52%)
Jul 26, 2024 13.52 13.58 13.44 13.53 48,831 +0.02(+0.15%)
Jul 25, 2024 13.49 13.57 13.36 13.51 37,857 +0.13(+0.97%)
Jul 24, 2024 13.37 13.50 13.32 13.38 56,304 +0.03(+0.22%)
Jul 23, 2024 13.31 13.38 13.15 13.35 32,203 +0.02(+0.15%)
Jul 22, 2024 13.08 13.34 13.06 13.33 44,718 +0.28(+2.15%)
Jul 19, 2024 13.10 13.14 13.05 13.05 33,840 -0.06(-0.46%)
Jul 18, 2024 13.16 13.26 13.05 13.11 35,845 -0.08(-0.61%)
Jul 17, 2024 13.16 13.29 13.16 13.19 19,780 -0.03(-0.23%)
Jul 16, 2024 13.14 13.30 13.13 13.22 34,537 +0.10(+0.76%)
Jul 15, 2024 13.17 13.24 13.10 13.12 26,238 -0.03(-0.23%)
Jul 12, 2024 13.08 13.20 13.03 13.15 44,114 +0.07(+0.54%)
Jul 11, 2024 12.94 13.08 12.80 13.08 26,892 +0.15(+1.16%)
Jul 10, 2024 12.96 13.04 12.85 12.93 39,869 +0.04(+0.31%)
Jul 09, 2024 13.08 13.08 12.89 12.89 17,781 -0.15(-1.15%)
Jul 08, 2024 12.97 13.07 12.90 13.04 23,525 +0.07(+0.54%)
Jul 05, 2024 13.05 13.07 12.90 12.97 21,559 -0.05(-0.38%)
Jul 04, 2024 13.10 13.14 13.00 13.02 16,570 -0.02(-0.15%)
Jul 03, 2024 13.04 13.06 12.99 13.04 13,263 +0.09(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.