Pizza Pizza Royalty Corp. PZA
TSX · Kanada · Tüketici Hizmetleri
CAD 10,47-0,10 (-%0,95)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |