Toronto - Delayed Quote
CAD
Boston Pizza Royalties Income Fund (BPF-UN.TO)
21.08
+0.01
(+0.05%)
At close: September 4 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
20.99
21.30
20.98
21.08
21.08
30,596
Sep 3, 2026
21.06
21.17
20.67
21.07
21.07
45,017
Sep 2, 2026
20.63
20.90
20.63
20.79
20.79
81,455
Sep 1, 2026
20.77
20.93
20.60
20.72
20.72
53,055
Aug 31, 2026
21.06
21.06
20.66
20.93
20.93
45,859
Aug 28, 2026
21.00
21.03
20.75
20.84
20.84
33,996
Aug 27, 2026
21.10
21.12
20.82
20.92
20.92
39,411
Aug 26, 2026
21.09
21.19
21.05
21.06
21.06
24,599
Aug 25, 2026
21.00
21.24
20.92
21.15
21.15
29,451
Aug 24, 2026
21.00
21.30
20.95
21.09
21.09
53,688
Aug 21, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
21.53
21.55
21.22
21.37
21.37
32,506
Aug 20, 2026
21.87
21.87
21.37
21.46
21.34
54,717
Aug 19, 2026
21.77
21.99
21.69
21.77
21.64
26,358
Aug 18, 2026
21.55
21.79
21.51
21.58
21.46
51,945
Aug 17, 2026
21.84
21.84
21.55
21.63
21.51
59,433
Aug 14, 2026
22.00
22.02
21.54
21.71
21.58
103,024
Aug 13, 2026
22.06
22.49
21.99
22.00
21.87
83,504
Aug 12, 2026
21.95
22.03
21.72
22.03
21.90
51,522
Aug 11, 2026
21.83
22.30
21.83
22.00
21.87
21,866
Aug 10, 2026
22.43
22.48
21.78
21.79
21.66
106,404
Aug 7, 2026
22.61
22.75
22.61
22.63
22.50
14,984
Aug 6, 2026
22.50
22.65
22.41
22.53
22.40
29,230
Aug 5, 2026
22.28
22.50
22.28
22.45
22.32
30,778
Aug 4, 2026
22.40
22.56
22.18
22.39
22.26
45,641
Jul 31, 2026
22.13
22.44
22.13
22.25
22.12
42,600
Jul 30, 2026
22.29
22.48
22.13
22.42
22.29
39,657
Jul 29, 2026
22.23
22.36
22.00
22.10
21.97
58,190
Jul 28, 2026
22.28
22.50
22.25
22.27
22.14
34,229
Jul 27, 2026
22.28
22.51
22.18
22.31
22.18
48,420
Jul 24, 2026
21.93
22.20
21.85
22.11
21.98
45,857
Jul 23, 2026
22.35
22.35
21.63
21.96
21.83
98,049
Jul 22, 2026
22.87
23.00
22.34
22.40
22.27
76,989
Jul 21, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
22.85
22.96
22.69
22.92
22.79
35,085
Jul 20, 2026
23.17
23.25
22.76
22.85
22.59
65,098
Jul 17, 2026
23.31
23.33
22.90
23.10
22.84
70,970
Jul 16, 2026
23.26
23.31
23.11
23.30
23.04
78,086
Jul 15, 2026
23.50
23.52
23.13
23.13
22.87
49,596
Jul 14, 2026
23.78
23.78
23.30
23.34
23.08
49,392
Jul 13, 2026
23.99
23.99
23.40
23.54
23.28
81,327
Jul 10, 2026
23.85
24.06
23.67
23.67
23.41
35,667
Jul 9, 2026
23.61
23.90
23.61
23.90
23.63
20,397
Jul 8, 2026
23.65
23.73
23.55
23.62
23.36
41,938
Jul 7, 2026
23.82
23.89
23.65
23.67
23.41
26,557
Jul 6, 2026
24.04
24.05
23.72
23.82
23.55
24,007
Jul 3, 2026
23.60
24.00
23.54
23.90
23.63
34,477
Jul 2, 2026
23.50
23.62
23.39
23.56
23.30
39,774
Jun 30, 2026
23.53
23.58
23.21
23.42
23.16
55,833
Jun 29, 2026
23.55
23.63
23.35
23.47
23.21
29,639
Jun 26, 2026
23.16
23.54
23.11
23.40
23.14
26,885
Jun 25, 2026
23.74
23.74
23.22
23.30
23.04
27,482
Jun 24, 2026
23.11
23.45
23.11
23.28
23.02
32,930
Jun 23, 2026
23.47
23.99
23.16
23.16
22.90
37,239
Jun 22, 2026
24.11
24.11
23.47
23.60
23.34
76,118
Jun 19, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
24.50
24.50
24.12
24.15
23.88
33,142
Jun 18, 2026
24.61
24.77
24.47
24.60
24.20
41,183
Jun 17, 2026
24.55
24.62
24.35
24.43
24.04
33,004
Jun 16, 2026
24.56
24.73
24.44
24.62
24.22
43,167
Jun 15, 2026
24.39
24.65
24.39
24.55
24.15
45,063
Jun 12, 2026
23.91
24.47
23.91
24.36
23.97
64,248
Jun 11, 2026
24.04
24.11
23.80
24.06
23.67
28,652
Jun 10, 2026
23.75
24.06
23.75
23.78
23.40
16,923
Jun 9, 2026
23.63
23.94
23.63
23.88
23.49
32,274
Jun 8, 2026
23.40
23.62
23.40
23.62
23.24
26,138
Jun 5, 2026
23.45
23.60
23.39
23.49
23.11
26,651
Jun 4, 2026
23.60
23.72
23.44
23.50
23.12
56,130
Jun 3, 2026
23.57
23.67
23.52
23.59
23.21
44,511
Jun 2, 2026
23.67
23.97
23.57
23.60
23.22
31,498
Jun 1, 2026
24.24
24.24
23.76
23.90
23.51
46,323
May 29, 2026
24.26
24.33
24.10
24.19
23.80
30,074
May 28, 2026
24.19
24.40
24.05
24.16
23.77
64,828
May 27, 2026
24.03
24.22
23.99
23.99
23.60
33,727
May 26, 2026
23.77
24.00
23.75
23.88
23.49
49,544
May 25, 2026
24.05
24.05
23.82
23.83
23.44
24,310
May 22, 2026
24.06
24.07
23.84
23.93
23.54
40,787
May 21, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
24.12
24.14
23.54
24.03
23.64
82,126
May 20, 2026
24.15
24.47
24.10
24.31
23.80
74,593
May 19, 2026
24.40
24.40
24.10
24.13
23.62
58,153
May 15, 2026
24.45
24.53
24.15
24.37
23.85
37,348
May 14, 2026
23.61
24.53
23.61
24.31
23.80
53,897
May 13, 2026
24.40
24.45
23.81
23.98
23.47
58,395
May 12, 2026
24.11
24.18
23.68
23.72
23.22
51,634
May 11, 2026
24.39
24.39
24.10
24.10
23.59
41,697
May 8, 2026
24.60
24.70
24.10
24.22
23.71
46,399
May 7, 2026
24.73
24.73
24.44
24.62
24.10
22,970
May 6, 2026
24.55
24.70
24.52
24.60
24.08
30,301
May 5, 2026
24.16
24.61
24.16
24.50
23.98
32,123
May 4, 2026
24.85
24.85
24.02
24.15
23.64
64,311
May 1, 2026
24.85
25.00
24.75
24.80
24.27
35,377
Apr 30, 2026
24.45
24.85
24.44
24.75
24.23
35,576
Apr 29, 2026
24.75
24.75
24.41
24.41
23.89
54,919
Apr 28, 2026
24.78
24.79
24.58
24.65
24.13
20,314
Apr 27, 2026
24.71
24.77
24.50
24.66
24.14
33,166
Apr 24, 2026
25.00
25.00
24.80
24.87
24.34
14,528
Apr 23, 2026
25.02
25.08
24.72
25.08
24.55
23,358
Apr 22, 2026
25.04
25.05
24.76
24.87
24.34
20,487
Apr 21, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
25.09
25.22
24.52
24.83
24.30
53,036
Apr 20, 2026
25.45
25.45
25.12
25.17
24.52
33,801
Apr 17, 2026
25.19
25.40
25.17
25.40
24.74
28,414
Apr 16, 2026
25.12
25.40
25.05
25.08
24.43
52,550
Apr 15, 2026
25.32
25.40
25.05
25.22
24.56
17,911
Apr 14, 2026
25.48
25.64
25.19
25.32
24.66
36,863
Apr 13, 2026
25.50
25.55
25.31
25.48
24.82
33,224
Apr 10, 2026
25.19
25.53
25.19
25.53
24.87
25,065
Apr 9, 2026
25.01
25.61
25.01
25.31
24.65
34,512
Apr 8, 2026
24.51
25.23
24.51
25.20
24.54
34,180
Apr 7, 2026
24.55
24.79
24.50
24.69
24.05
44,502
Apr 6, 2026
24.58
24.85
24.55
24.65
24.01
28,696
Apr 2, 2026
24.39
24.57
24.19
24.47
23.83
35,741
Apr 1, 2026
24.38
24.51
24.28
24.42
23.79
23,573
Mar 31, 2026
24.05
24.52
24.05
24.38
23.75
36,760
Mar 30, 2026
24.02
24.12
23.84
23.97
23.35
36,767
Mar 27, 2026
23.90
24.14
23.79
23.88
23.26
23,345
Mar 26, 2026
24.52
24.53
23.92
24.00
23.38
23,516
Mar 25, 2026
24.54
24.62
24.38
24.41
23.78
24,126
Mar 24, 2026
23.96
24.81
23.96
24.26
23.63
51,038
Mar 23, 2026
23.21
24.55
23.21
24.28
23.65
60,316
Mar 20, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
24.12
24.12
23.49
23.59
22.98
83,194
Mar 19, 2026
24.40
24.40
23.96
24.27
23.52
28,613
Mar 18, 2026
24.49
24.58
24.32
24.41
23.66
21,097
Mar 17, 2026
24.52
24.56
24.40
24.47
23.72
15,952
Mar 16, 2026
23.95
24.46
23.95
24.43
23.68
21,361
Mar 13, 2026
24.30
24.30
23.92
24.05
23.31
34,994
Mar 12, 2026
24.38
24.38
24.04
24.15
23.41
24,379
Mar 11, 2026
24.25
24.58
24.18
24.22
23.47
16,294
Mar 10, 2026
23.95
24.59
23.86
24.29
23.54
46,268
Mar 9, 2026
24.50
24.50
23.58
23.95
23.21
109,185
Mar 6, 2026
25.01
25.01
24.61
24.74
23.98
38,182
Mar 5, 2026
25.11
25.20
24.93
25.00
24.23
24,275
Mar 4, 2026
25.07
25.67
25.07
25.30
24.52
37,705
Mar 3, 2026
25.26
25.31
24.75
24.90
24.13
62,004
Mar 2, 2026
25.13
25.57
25.10
25.34
24.56
56,070
Feb 27, 2026
25.00
25.80
25.00
25.52
24.73
40,925
Feb 26, 2026
25.19
25.69
25.07
25.68
24.89
99,439
Feb 25, 2026
25.16
25.25
24.98
25.05
24.28
38,601
Feb 24, 2026
24.99
25.18
24.61
25.00
24.23
30,111
Feb 23, 2026
25.06
25.13
24.56
24.94
24.17
53,667
Feb 20, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
25.10
25.25
25.05
25.09
24.32
28,851
Feb 19, 2026
25.01
25.34
25.01
25.20
24.31
48,521
Feb 18, 2026
24.46
25.39
24.46
25.39
24.49
62,127
Feb 17, 2026
24.31
24.57
24.31
24.57
23.70
57,619
Feb 13, 2026
24.01
24.40
23.63
24.30
23.44
56,021
Feb 12, 2026
24.36
24.36
23.77
24.05
23.20
56,137
Feb 11, 2026
24.43
24.45
24.22
24.25
23.39
31,244
Feb 10, 2026
24.19
24.24
24.11
24.22
23.36
27,594
Feb 9, 2026
24.26
24.37
24.01
24.19
23.33
37,818
Feb 6, 2026
24.01
24.39
23.97
24.39
23.53
54,960
Feb 5, 2026
23.99
24.06
23.85
23.99
23.14
26,010
Feb 4, 2026
23.60
24.00
23.60
24.00
23.15
36,645
Feb 3, 2026
23.50
23.69
23.50
23.69
22.85
23,748
Feb 2, 2026
23.35
23.52
23.21
23.52
22.69
29,024
Jan 30, 2026
23.25
23.40
23.05
23.40
22.57
41,165
Jan 29, 2026
23.47
23.47
23.24
23.35
22.52
35,655
Jan 28, 2026
23.41
23.59
23.28
23.34
22.51
46,826
Jan 27, 2026
23.40
23.55
23.35
23.53
22.70
30,719
Jan 26, 2026
23.40
23.42
23.11
23.40
22.57
36,518
Jan 23, 2026
23.39
23.39
23.08
23.38
22.55
51,313
Jan 22, 2026
23.35
23.47
22.86
23.32
22.49
50,442
Jan 21, 2026
23.23
23.37
23.22
23.37
22.54
50,576
Jan 20, 2026
23.17
23.30
23.11
23.30
22.47
27,554
Jan 19, 2026
23.11
23.25
23.06
23.17
22.35
13,965
Jan 16, 2026
23.23
23.29
23.05
23.29
22.46
18,726
Jan 15, 2026
23.10
23.32
22.96
23.21
22.39
31,417
Jan 14, 2026
23.04
23.10
22.79
22.93
22.12
35,926
Jan 13, 2026
23.17
23.28
22.94
23.05
22.23
29,886
Jan 12, 2026
23.45
23.45
22.99
23.01
22.19
52,399
Jan 9, 2026
23.19
23.55
23.14
23.30
22.47
38,659
Jan 8, 2026
23.01
23.09
22.80
23.07
22.25
33,364
Jan 7, 2026
23.24
23.32
23.12
23.13
22.31
24,301
Jan 6, 2026
22.97
23.29
22.91
23.19
22.37
32,703
Jan 5, 2026
23.00
23.16
22.89
22.89
22.08
71,968
Jan 2, 2026
22.82
22.98
22.67
22.95
22.14
38,166
Dec 31, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
22.53
22.95
22.46
22.60
21.80
33,449
Dec 30, 2025
22.74
22.74
22.48
22.65
21.73
18,778
Dec 29, 2025
22.39
22.67
22.38
22.47
21.56
20,066
Dec 24, 2025
22.47
22.55
22.38
22.55
21.64
16,321
Dec 23, 2025
22.47
22.47
22.23
22.40
21.49
24,310
Dec 22, 2025
22.30
22.52
22.30
22.40
21.49
22,109
Dec 19, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
22.39
22.39
22.04
22.27
21.37
37,715
Dec 18, 2025
22.40
22.60
22.24
22.46
21.33
25,308
Dec 17, 2025
22.79
22.80
22.44
22.48
21.35
34,234
Dec 16, 2025
22.31
23.00
22.26
22.72
21.58
52,528
Dec 15, 2025
21.89
22.28
21.87
22.28
21.16
50,367
Dec 12, 2025
21.75
21.90
21.45
21.87
20.77
69,836
Dec 11, 2025
21.75
21.75
21.47
21.75
20.65
24,279
Dec 10, 2025
21.68
21.75
21.44
21.66
20.57
38,787
Dec 9, 2025
21.19
21.67
21.19
21.56
20.47
44,450
Dec 8, 2025
21.28
21.28
21.10
21.25
20.18
22,123
Dec 5, 2025
21.28
21.28
21.04
21.11
20.05
17,006
Dec 4, 2025
21.14
21.30
21.04
21.09
20.03
37,992
Dec 3, 2025
20.95
21.17
20.95
21.14
20.08
34,077
Dec 2, 2025
20.89
20.92
20.81
20.91
19.86
14,713
Dec 1, 2025
20.96
20.96
20.87
20.96
19.90
21,023
Nov 28, 2025
20.94
21.03
20.89
20.92
19.87
12,512
Nov 27, 2025
20.80
20.85
20.61
20.83
19.78
24,766
Nov 26, 2025
20.70
20.80
20.64
20.64
19.60
27,322
Nov 25, 2025
20.41
20.75
20.41
20.70
19.66
33,095
Nov 24, 2025
20.36
20.58
20.35
20.43
19.40
23,854
Nov 21, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
20.49
20.49
20.35
20.39
19.36
13,891
Nov 20, 2025
20.63
20.71
20.48
20.49
19.34
30,378
Nov 19, 2025
20.42
20.58
20.42
20.54
19.39
24,786
Nov 18, 2025
20.35
20.50
20.31
20.46
19.32
19,752
Nov 17, 2025
20.40
20.64
20.39
20.49
19.34
37,581
Nov 14, 2025
20.41
20.62
20.24
20.46
19.32
33,546
Nov 13, 2025
20.55
20.59
20.43
20.46
19.32
29,568
Nov 12, 2025
20.59
20.59
20.26
20.51
19.36
31,696
Nov 11, 2025
20.68
20.68
20.12
20.25
19.12
21,759
Nov 10, 2025
19.64
20.69
19.64
20.20
19.07
41,279
Nov 7, 2025
19.64
19.77
19.52
19.60
18.50
50,408
Nov 6, 2025
20.22
20.22
18.88
19.71
18.61
96,176
Nov 5, 2025
20.27
20.50
20.27
20.35
19.21
16,949
Nov 4, 2025
20.33
20.37
20.25
20.30
19.16
33,345
Nov 3, 2025
20.59
20.64
20.42
20.53
19.38
32,074
Oct 31, 2025
20.64
20.68
20.54
20.60
19.45
27,009
Oct 30, 2025
20.63
20.75
20.56
20.60
19.45
28,423
Oct 29, 2025
21.02
21.06
20.54
20.54
19.39
41,518
Oct 28, 2025
21.06
21.06
20.95
20.96
19.79
17,999
Oct 27, 2025
21.38
21.38
21.05
21.15
19.97
30,113
Oct 24, 2025
21.40
21.50
21.16
21.28
20.09
43,912
Oct 23, 2025
21.29
21.38
21.21
21.31
20.12
40,140
Oct 22, 2025
21.25
21.25
21.06
21.21
20.02
13,002
Oct 21, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2025
21.39
21.39
21.08
21.15
19.97
30,628
Oct 20, 2025
21.32
21.40
21.23
21.39
20.08
52,436
Oct 17, 2025
21.20
21.35
21.12
21.35
20.04
26,729
Oct 16, 2025
21.32
21.35
21.11
21.20
19.90
37,462
Oct 15, 2025
21.08
21.35
21.08
21.15
19.86
36,787
Oct 14, 2025
20.71
21.14
20.69
21.07
19.78
29,850
Oct 10, 2025
20.90
20.93
20.70
20.70
19.43
47,054
Oct 9, 2025
21.03
21.03
20.83
20.88
19.60
30,905
Oct 8, 2025
20.82
21.03
20.79
20.90
19.62
21,919
Oct 7, 2025
21.10
21.10
20.76
20.90
19.62
48,890
Oct 6, 2025
21.15
21.20
21.05
21.10
19.81
21,323
Oct 3, 2025
21.25
21.25
21.04
21.15
19.86
32,438
Oct 2, 2025
21.00
21.09
20.93
21.01
19.72
16,816
Oct 1, 2025
20.90
21.04
20.77
20.95
19.67
25,835
Sep 30, 2025
21.00
21.05
20.90
20.96
19.68
17,767
Sep 29, 2025
20.90
21.05
20.83
20.91
19.63
34,656
Sep 26, 2025
20.90
21.06
20.90
21.06
19.77
12,765
Sep 25, 2025
20.94
20.96
20.82
20.84
19.56
15,661
Sep 24, 2025
20.88
21.00
20.81
20.81
19.54
15,421
Sep 23, 2025
20.95
21.04
20.77
20.80
19.53
46,903
Sep 22, 2025
21.20
21.30
20.97
21.05
19.76
43,855
Sep 19, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 19, 2025
21.65
21.65
21.20
21.36
20.05
43,500
Sep 18, 2025
21.57
21.66
21.53
21.61
20.17
40,309
Sep 17, 2025
21.67
21.86
21.57
21.57
20.14
36,021
Sep 16, 2025
21.74
21.76
21.63
21.65
20.21
16,179
Sep 15, 2025
21.60
21.73
21.51
21.65
20.21
15,794
Sep 12, 2025
21.83
21.83
21.53
21.64
20.20
14,515
Sep 11, 2025
21.54
21.68
21.54
21.65
20.21
8,750
Sep 10, 2025
21.81
21.81
21.43
21.58
20.15
32,581
Sep 9, 2025
21.67
21.70
21.52
21.59
20.16
11,267
Sep 8, 2025
21.78
21.78
21.64
21.65
20.21
19,751
Sep 5, 2025
21.71
21.85
21.71
21.85
20.40
19,955
Sep 4, 2025
21.36
21.72
21.36
21.67
20.23
18,662
