Pizza Pizza Royalty Corp. PZA
TSX · Canada · Consumer Services
CAD 10.47-0.10 (-0.95%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10.47 | -0.95% | CAD 10.60 | CAD 10.60 | CAD 10.43 | 96.80K |
| 2026-09-30 | CAD 10.57 | -0.84% | CAD 10.64 | CAD 10.64 | CAD 10.51 | 52.90K |
| 2026-09-29 | CAD 10.66 | +0.28% | CAD 10.63 | CAD 10.76 | CAD 10.54 | 77.50K |
| 2026-09-28 | CAD 10.63 | -0.65% | CAD 10.66 | CAD 10.75 | CAD 10.60 | 168.20K |
| 2026-09-25 | CAD 10.70 | +1.13% | CAD 10.62 | CAD 10.78 | CAD 10.56 | 201.30K |
| 2026-09-24 | CAD 10.58 | -0.38% | CAD 10.64 | CAD 10.74 | CAD 10.57 | 115.60K |
| 2026-09-23 | CAD 10.62 | -3.19% | CAD 10.97 | CAD 10.98 | CAD 10.60 | 177.20K |
| 2026-09-22 | CAD 10.97 | +0.64% | CAD 10.90 | CAD 11.28 | CAD 10.90 | 170.20K |
| 2026-09-21 | CAD 10.90 | +0.37% | CAD 10.86 | CAD 11.08 | CAD 10.84 | 297.60K |
| 2026-09-18 | CAD 10.86 | -1.90% | CAD 11.08 | CAD 11.09 | CAD 10.86 | 126.50K |
| 2026-09-17 | CAD 11.07 | -0.27% | CAD 11.14 | CAD 11.16 | CAD 11.03 | 77.00K |
| 2026-09-16 | CAD 11.10 | -0.54% | CAD 11.15 | CAD 11.24 | CAD 11.05 | 153.40K |
| 2026-09-15 | CAD 11.16 | -0.62% | CAD 11.27 | CAD 11.28 | CAD 11.06 | 157.00K |
| 2026-09-14 | CAD 11.23 | -0.09% | CAD 11.26 | CAD 11.33 | CAD 11.20 | 177.30K |
| 2026-09-11 | CAD 11.24 | +0.63% | CAD 11.25 | CAD 11.31 | CAD 11.21 | 87.30K |
| 2026-09-10 | CAD 11.17 | -1.85% | CAD 11.31 | CAD 11.34 | CAD 11.17 | 122.10K |
| 2026-09-09 | CAD 11.38 | -0.09% | CAD 11.31 | CAD 11.48 | CAD 11.26 | 85.40K |
| 2026-09-08 | CAD 11.39 | -4.04% | CAD 11.80 | CAD 11.81 | CAD 11.37 | 123.00K |
| 2026-09-04 | CAD 11.87 | -0.59% | CAD 11.86 | CAD 11.96 | CAD 11.85 | 61.00K |
| 2026-09-03 | CAD 11.94 | +1.96% | CAD 11.72 | CAD 11.94 | CAD 11.69 | 44.90K |
| 2026-09-02 | CAD 11.71 | +0.52% | CAD 11.70 | CAD 11.79 | CAD 11.68 | 67.80K |
| 2026-09-01 | CAD 11.65 | -2.67% | CAD 11.92 | CAD 11.92 | CAD 11.59 | 124.50K |
| 2026-08-31 | CAD 11.97 | -0.50% | CAD 11.92 | CAD 12.06 | CAD 11.63 | 230.40K |
| 2026-08-28 | CAD 12.03 | -0.66% | CAD 12.07 | CAD 12.16 | CAD 12.00 | 192.30K |
| 2026-08-27 | CAD 12.11 | -0.90% | CAD 12.24 | CAD 12.24 | CAD 12.03 | 136.30K |
| 2026-08-26 | CAD 12.22 | -1.53% | CAD 12.33 | CAD 12.36 | CAD 12.20 | 118.50K |
| 2026-08-25 | CAD 12.41 | -0.48% | CAD 12.46 | CAD 12.50 | CAD 12.31 | 139.00K |
| 2026-08-24 | CAD 12.47 | -1.66% | CAD 12.55 | CAD 12.66 | CAD 12.46 | 176.70K |
| 2026-08-21 | CAD 12.68 | -0.08% | CAD 12.62 | CAD 12.74 | CAD 12.58 | 192.90K |
| 2026-08-20 | CAD 12.69 | -0.86% | CAD 12.75 | CAD 12.80 | CAD 12.59 | 148.60K |
| 2026-08-19 | CAD 12.80 | +1.27% | CAD 12.65 | CAD 12.86 | CAD 12.64 | 90.00K |
| 2026-08-18 | CAD 12.64 | -0.08% | CAD 12.61 | CAD 12.73 | CAD 12.53 | 50.10K |
| 2026-08-17 | CAD 12.65 | -0.39% | CAD 12.71 | CAD 12.72 | CAD 12.60 | 76.50K |
| 2026-08-14 | CAD 12.70 | -0.78% | CAD 12.84 | CAD 12.84 | CAD 12.67 | 212.90K |
| 2026-08-13 | CAD 12.80 | -0.08% | CAD 12.83 | CAD 12.99 | CAD 12.76 | 122.30K |
| 2026-08-12 | CAD 12.81 | -0.47% | CAD 12.88 | CAD 12.90 | CAD 12.75 | 49.30K |
| 2026-08-11 | CAD 12.87 | +0.78% | CAD 12.72 | CAD 12.91 | CAD 12.72 | 36.00K |
| 2026-08-10 | CAD 12.77 | -1.31% | CAD 12.91 | CAD 12.91 | CAD 12.68 | 68.20K |
| 2026-08-07 | CAD 12.94 | +1.73% | CAD 12.67 | CAD 12.96 | CAD 12.67 | 100.90K |
| 2026-08-06 | CAD 12.72 | +0.55% | CAD 12.45 | CAD 12.74 | CAD 12.19 | 111.20K |
| 2026-08-05 | CAD 12.65 | +1.04% | CAD 12.47 | CAD 12.65 | CAD 12.45 | 52.60K |
| 2026-08-04 | CAD 12.52 | -0.71% | CAD 12.57 | CAD 12.62 | CAD 12.42 | 80.60K |
| 2026-07-31 | CAD 12.61 | -1.10% | CAD 12.65 | CAD 12.69 | CAD 12.59 | 44.40K |
| 2026-07-30 | CAD 12.75 | +0.31% | CAD 12.76 | CAD 12.79 | CAD 12.66 | 68.50K |
| 2026-07-29 | CAD 12.71 | -0.39% | CAD 12.74 | CAD 12.85 | CAD 12.67 | 49.00K |
| 2026-07-28 | CAD 12.76 | +0.39% | CAD 12.76 | CAD 12.77 | CAD 12.66 | 41.60K |
| 2026-07-27 | CAD 12.71 | +0.47% | CAD 12.71 | CAD 12.84 | CAD 12.71 | 45.80K |
| 2026-07-24 | CAD 12.65 | +2.02% | CAD 12.42 | CAD 12.65 | CAD 12.42 | 51.50K |
| 2026-07-23 | CAD 12.40 | -2.59% | CAD 12.71 | CAD 12.72 | CAD 12.36 | 141.00K |
| 2026-07-22 | CAD 12.73 | -0.16% | CAD 12.76 | CAD 12.85 | CAD 12.72 | 40.10K |
| 2026-07-21 | CAD 12.75 | +0.24% | CAD 12.69 | CAD 12.79 | CAD 12.65 | 45.80K |
| 2026-07-20 | CAD 12.72 | -0.24% | CAD 12.74 | CAD 12.79 | CAD 12.67 | 38.00K |
| 2026-07-17 | CAD 12.75 | -0.16% | CAD 12.76 | CAD 12.82 | CAD 12.58 | 102.80K |
| 2026-07-16 | CAD 12.77 | -0.31% | CAD 12.75 | CAD 12.92 | CAD 12.73 | 58.80K |
| 2026-07-15 | CAD 12.81 | -1.16% | CAD 12.95 | CAD 13.03 | CAD 12.77 | 88.70K |
| 2026-07-14 | CAD 12.96 | -0.84% | CAD 13.04 | CAD 13.10 | CAD 12.94 | 56.00K |
| 2026-07-13 | CAD 13.07 | -0.83% | CAD 13.18 | CAD 13.18 | CAD 13.02 | 44.40K |
| 2026-07-10 | CAD 13.18 | -0.30% | CAD 13.25 | CAD 13.36 | CAD 13.10 | 56.60K |
| 2026-07-09 | CAD 13.22 | +0.46% | CAD 13.17 | CAD 13.22 | CAD 13.07 | 35.60K |
| 2026-07-08 | CAD 13.16 | +0.23% | CAD 13.01 | CAD 13.18 | CAD 13.01 | 21.80K |
| 2026-07-07 | CAD 13.13 | +0.31% | CAD 13.14 | CAD 13.15 | CAD 12.88 | 39.20K |
| 2026-07-06 | CAD 13.09 | -1.50% | CAD 13.19 | CAD 13.28 | CAD 13.05 | 36.80K |
| 2026-07-03 | CAD 13.29 | +1.14% | CAD 13.17 | CAD 13.30 | CAD 13.17 | 41.10K |
| 2026-07-02 | CAD 13.14 | +1.78% | CAD 12.91 | CAD 13.14 | CAD 12.91 | 61.10K |
| 2026-06-30 | CAD 12.91 | -1.83% | CAD 13.12 | CAD 13.12 | CAD 12.88 | 66.50K |
| 2026-06-29 | CAD 13.15 | -0.30% | CAD 13.17 | CAD 13.20 | CAD 13.10 | 16.90K |
| 2026-06-26 | CAD 13.19 | +1.31% | CAD 13.09 | CAD 13.20 | CAD 13.03 | 34.20K |
| 2026-06-25 | CAD 13.02 | -0.08% | CAD 12.98 | CAD 13.11 | CAD 12.98 | 48.80K |
| 2026-06-24 | CAD 13.03 | +1.56% | CAD 12.83 | CAD 13.06 | CAD 12.83 | 36.30K |
| 2026-06-23 | CAD 12.83 | -0.39% | CAD 12.86 | CAD 12.93 | CAD 12.82 | 49.60K |
| 2026-06-22 | CAD 12.88 | -2.57% | CAD 13.21 | CAD 13.21 | CAD 12.87 | 81.10K |
| 2026-06-19 | CAD 13.22 | -0.23% | CAD 13.31 | CAD 13.31 | CAD 13.21 | 24.30K |
| 2026-06-18 | CAD 13.25 | +1.07% | CAD 13.24 | CAD 13.33 | CAD 13.18 | 60.90K |
| 2026-06-17 | CAD 13.11 | -0.30% | CAD 13.14 | CAD 13.20 | CAD 13.08 | 49.30K |
| 2026-06-16 | CAD 13.15 | -0.53% | CAD 13.18 | CAD 13.30 | CAD 13.10 | 68.20K |
| 2026-06-15 | CAD 13.22 | +1.38% | CAD 13.24 | CAD 13.32 | CAD 13.15 | 83.80K |
| 2026-06-12 | CAD 13.04 | +1.72% | CAD 12.86 | CAD 13.11 | CAD 12.85 | 115.40K |
| 2026-06-11 | CAD 12.82 | +0.47% | CAD 12.79 | CAD 12.86 | CAD 12.74 | 59.40K |
| 2026-06-10 | CAD 12.76 | +0.31% | CAD 12.70 | CAD 12.84 | CAD 12.69 | 77.20K |
| 2026-06-09 | CAD 12.72 | 0.00% | CAD 12.71 | CAD 12.83 | CAD 12.70 | 78.70K |
| 2026-06-08 | CAD 12.72 | +0.32% | CAD 12.70 | CAD 12.82 | CAD 12.66 | 57.30K |
| 2026-06-05 | CAD 12.68 | +0.71% | CAD 12.57 | CAD 12.73 | CAD 12.53 | 88.20K |
| 2026-06-04 | CAD 12.59 | -1.25% | CAD 12.80 | CAD 12.80 | CAD 12.58 | 172.60K |
| 2026-06-03 | CAD 12.75 | +0.16% | CAD 12.69 | CAD 12.79 | CAD 12.69 | 79.20K |
| 2026-06-02 | CAD 12.73 | -0.31% | CAD 12.79 | CAD 12.90 | CAD 12.70 | 95.30K |
| 2026-06-01 | CAD 12.77 | -0.23% | CAD 12.68 | CAD 12.86 | CAD 12.61 | 114.20K |
| 2026-05-29 | CAD 12.80 | +0.23% | CAD 12.77 | CAD 12.82 | CAD 12.70 | 39.60K |
| 2026-05-28 | CAD 12.77 | +0.47% | CAD 12.63 | CAD 12.85 | CAD 12.63 | 50.80K |
| 2026-05-27 | CAD 12.71 | +0.47% | CAD 12.70 | CAD 12.76 | CAD 12.62 | 83.80K |
| 2026-05-26 | CAD 12.65 | -1.86% | CAD 12.86 | CAD 12.86 | CAD 12.60 | 112.10K |