Toronto - Delayed Quote
CAD
Pizza Pizza Royalty Corp. (PZA.TO)
10.43
-0.09
(-0.88%)
At close: October 30 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
Oct 30, 2026
10.61
10.61
10.42
10.43
10.43
78,900
Oct 30, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
10.60
10.69
10.52
10.59
10.52
56,300
Oct 28, 2026
10.58
10.67
10.56
10.61
10.54
64,000
Oct 27, 2026
10.53
10.68
10.51
10.67
10.60
75,800
Oct 26, 2026
10.60
10.65
10.46
10.58
10.51
75,400
Oct 23, 2026
10.64
10.64
10.53
10.53
10.46
61,000
Oct 22, 2026
10.50
10.71
10.50
10.62
10.55
47,000
Oct 21, 2026
10.67
10.67
10.42
10.52
10.45
89,800
Oct 20, 2026
10.56
10.72
10.56
10.62
10.55
29,700
Oct 19, 2026
10.63
10.63
10.47
10.58
10.51
51,600
Oct 16, 2026
10.69
10.75
10.61
10.66
10.59
47,200
Oct 15, 2026
10.48
10.72
10.48
10.69
10.62
77,400
Oct 14, 2026
10.30
10.50
10.30
10.40
10.33
42,100
Oct 13, 2026
10.25
10.40
10.24
10.35
10.28
82,900
Oct 9, 2026
10.40
10.42
10.25
10.29
10.22
42,900
Oct 8, 2026
10.20
10.34
10.10
10.32
10.25
142,300
Oct 7, 2026
10.22
10.28
10.17
10.20
10.13
94,200
Oct 6, 2026
10.20
10.30
10.20
10.23
10.16
80,400
Oct 5, 2026
10.30
10.35
10.10
10.14
10.07
114,000
Oct 2, 2026
10.50
10.54
10.27
10.32
10.25
94,800
Oct 1, 2026
10.60
10.60
10.43
10.47
10.40
96,800
Sep 30, 2026
10.64
10.64
10.51
10.57
10.50
52,900
Sep 29, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
10.63
10.76
10.54
10.66
10.59
77,500
Sep 28, 2026
10.66
10.75
10.60
10.63
10.49
168,200
Sep 25, 2026
10.62
10.78
10.56
10.70
10.56
201,300
Sep 24, 2026
10.64
10.74
10.57
10.58
10.44
115,600
Sep 23, 2026
10.97
10.98
10.60
10.62
10.48
177,200
Sep 22, 2026
10.90
11.28
10.90
10.97
10.83
170,200
Sep 21, 2026
10.86
11.08
10.84
10.90
10.76
297,600
Sep 18, 2026
11.08
11.09
10.86
10.86
10.72
126,500
Sep 17, 2026
11.14
11.16
11.03
11.07
10.93
77,000
Sep 16, 2026
11.15
11.24
11.05
11.10
10.96
153,400
Sep 15, 2026
11.27
11.28
11.06
11.16
11.02
157,000
Sep 14, 2026
11.26
11.33
11.20
11.23
11.09
177,300
Sep 11, 2026
11.25
11.31
11.21
11.24
11.10
87,300
Sep 10, 2026
11.31
11.34
11.17
11.17
11.03
122,100
Sep 9, 2026
11.31
11.48
11.26
11.38
11.23
85,400
Sep 8, 2026
11.80
11.81
11.37
11.39
11.24
123,000
Sep 4, 2026
11.86
11.96
11.85
11.87
11.72
61,000
Sep 3, 2026
11.72
11.94
11.69
11.94
11.79
44,900
Sep 2, 2026
11.70
11.79
11.68
11.71
11.56
67,800
Sep 1, 2026
11.92
11.92
11.59
11.65
11.50
124,500
Aug 31, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
11.92
12.06
11.63
11.97
11.82
230,400
Aug 28, 2026
12.07
12.16
12.00
12.03
11.81
192,300
Aug 27, 2026
12.24
12.24
12.03
12.11
11.89
136,300
Aug 26, 2026
12.33
12.36
12.20
12.22
12.00
118,500
Aug 25, 2026
12.46
12.50
12.31
12.41
12.18
139,000
Aug 24, 2026
12.55
12.66
12.46
12.47
12.24
176,700
Aug 21, 2026
12.62
12.74
12.58
12.68
12.45
192,900
Aug 20, 2026
12.75
12.80
12.59
12.69
12.46
148,600
Aug 19, 2026
12.65
12.86
12.64
12.80
12.57
90,000
Aug 18, 2026
12.61
12.73
12.53
12.64
12.41
50,100
Aug 17, 2026
12.71
12.72
12.60
12.65
12.42
76,500
Aug 14, 2026
12.84
12.84
12.67
12.70
12.47
212,900
Aug 13, 2026
12.83
12.99
12.76
12.80
12.57
122,300
Aug 12, 2026
12.88
12.90
12.75
12.81
12.57
49,300
Aug 11, 2026
12.72
12.91
12.72
12.87
12.63
36,000
Aug 10, 2026
12.91
12.91
12.68
12.77
12.54
68,200
Aug 7, 2026
12.67
12.96
12.67
12.94
12.70
100,900
Aug 6, 2026
12.45
12.74
12.19
12.72
12.49
111,200
Aug 5, 2026
12.47
12.65
12.45
12.65
12.42
52,600
Aug 4, 2026
12.57
12.62
12.42
12.52
12.29
80,600
Jul 31, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
12.65
12.69
12.59
12.61
12.38
44,400
Jul 30, 2026
12.76
12.79
12.66
12.75
12.45
68,500
Jul 29, 2026
12.74
12.85
12.67
12.71
12.41
49,000
Jul 28, 2026
12.76
12.77
12.66
12.76
12.46
41,600
Jul 27, 2026
12.71
12.84
12.71
12.71
12.41
45,800
Jul 24, 2026
12.42
12.65
12.42
12.65
12.35
51,500
Jul 23, 2026
12.71
12.72
12.36
12.40
12.11
141,000
Jul 22, 2026
12.76
12.85
12.72
12.73
12.43
40,100
Jul 21, 2026
12.69
12.79
12.65
12.75
12.45
45,800
Jul 20, 2026
12.74
12.79
12.67
12.72
12.42
38,000
Jul 17, 2026
12.76
12.82
12.58
12.75
12.45
102,800
Jul 16, 2026
12.75
12.92
12.73
12.77
12.47
58,800
Jul 15, 2026
12.95
13.03
12.77
12.81
12.51
88,700
Jul 14, 2026
13.04
13.10
12.94
12.96
12.65
56,000
Jul 13, 2026
13.18
13.18
13.02
13.07
12.76
44,400
Jul 10, 2026
13.25
13.36
13.10
13.18
12.87
56,600
Jul 9, 2026
13.17
13.22
13.07
13.22
12.91
35,600
Jul 8, 2026
13.01
13.18
13.01
13.16
12.85
21,800
Jul 7, 2026
13.14
13.15
12.88
13.13
12.82
39,200
Jul 6, 2026
13.19
13.28
13.05
13.09
12.78
36,800
Jul 3, 2026
13.17
13.30
13.17
13.29
12.98
41,100
Jul 2, 2026
12.91
13.14
12.91
13.14
12.83
61,100
Jun 30, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
13.12
13.12
12.88
12.91
12.61
66,500
Jun 29, 2026
13.17
13.20
13.10
13.15
12.77
16,900
Jun 26, 2026
13.09
13.20
13.03
13.19
12.81
34,200
Jun 25, 2026
12.98
13.11
12.98
13.02
12.65
48,800
Jun 24, 2026
12.83
13.06
12.83
13.03
12.66
36,300
Jun 23, 2026
12.86
12.93
12.82
12.83
12.46
49,600
Jun 22, 2026
13.21
13.21
12.87
12.88
12.51
81,100
Jun 19, 2026
13.31
13.31
13.21
13.22
12.84
24,300
Jun 18, 2026
13.24
13.33
13.18
13.25
12.87
60,900
Jun 17, 2026
13.14
13.20
13.08
13.11
12.73
49,300
Jun 16, 2026
13.18
13.30
13.10
13.15
12.77
68,200
Jun 15, 2026
13.24
13.32
13.15
13.22
12.84
83,800
Jun 12, 2026
12.86
13.11
12.85
13.04
12.67
115,400
Jun 11, 2026
12.79
12.86
12.74
12.82
12.45
59,400
Jun 10, 2026
12.70
12.84
12.69
12.76
12.39
77,200
Jun 9, 2026
12.71
12.83
12.70
12.72
12.36
78,700
Jun 8, 2026
12.70
12.82
12.66
12.72
12.36
57,300
Jun 5, 2026
12.57
12.73
12.53
12.68
12.32
88,200
Jun 4, 2026
12.80
12.80
12.58
12.59
12.23
172,600
Jun 3, 2026
12.69
12.79
12.69
12.75
12.38
79,200
Jun 2, 2026
12.79
12.90
12.70
12.73
12.37
95,300
Jun 1, 2026
12.68
12.86
12.61
12.77
12.40
114,200
May 29, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.77
12.82
12.70
12.80
12.43
39,600
May 28, 2026
12.63
12.85
12.63
12.77
12.34
50,800
May 27, 2026
12.70
12.76
12.62
12.71
12.28
83,800
May 26, 2026
12.86
12.86
12.60
12.65
12.22
112,100
May 25, 2026
12.66
12.93
12.66
12.89
12.45
109,300
May 22, 2026
12.46
12.71
12.42
12.70
12.27
153,500
May 21, 2026
12.61
12.61
12.22
12.51
12.09
264,000
May 20, 2026
13.00
13.01
12.69
12.71
12.28
247,400
May 19, 2026
13.62
13.62
12.50
12.95
12.51
460,000
May 15, 2026
13.81
13.86
13.69
13.82
13.35
54,200
May 14, 2026
13.84
13.96
13.75
13.80
13.33
62,300
May 13, 2026
13.94
13.99
13.73
13.74
13.28
115,700
May 12, 2026
14.00
14.02
13.85
13.94
13.47
91,300
May 11, 2026
14.10
14.14
13.89
13.99
13.52
115,400
May 8, 2026
14.06
14.21
14.03
14.07
13.59
87,900
May 7, 2026
14.19
14.24
14.06
14.08
13.60
94,700
May 6, 2026
14.26
14.30
14.14
14.16
13.68
100,800
May 5, 2026
13.97
14.25
13.88
14.18
13.70
185,700
May 4, 2026
15.13
15.25
13.65
13.85
13.38
600,900
May 1, 2026
15.66
15.76
15.57
15.66
15.13
50,600
Apr 30, 2026
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
15.67
15.67
15.51
15.60
15.07
40,800
Apr 29, 2026
15.71
15.75
15.50
15.53
14.93
69,900
Apr 28, 2026
15.76
15.76
15.44
15.54
14.94
61,000
Apr 27, 2026
15.89
15.89
15.65
15.65
15.04
52,600
Apr 24, 2026
15.86
15.91
15.74
15.87
15.26
41,000
Apr 23, 2026
15.90
15.98
15.81
15.87
15.26
26,600
Apr 22, 2026
15.88
15.90
15.78
15.83
15.22
19,800
Apr 21, 2026
15.86
15.94
15.75
15.78
15.17
25,700
Apr 20, 2026
16.00
16.00
15.79
15.87
15.26
35,400
Apr 17, 2026
15.85
16.09
15.83
16.03
15.41
35,900
Apr 16, 2026
15.76
15.98
15.76
15.82
15.21
41,200
Apr 15, 2026
15.77
15.89
15.67
15.83
15.22
33,700
Apr 14, 2026
15.92
15.92
15.73
15.79
15.18
22,800
Apr 13, 2026
15.85
15.90
15.58
15.79
15.18
47,700
Apr 10, 2026
15.72
15.88
15.70
15.79
15.18
36,500
Apr 9, 2026
15.67
15.88
15.65
15.74
15.13
23,800
Apr 8, 2026
15.62
15.70
15.44
15.69
15.08
48,500
Apr 7, 2026
15.43
15.49
15.29
15.36
14.77
40,100
Apr 6, 2026
15.23
15.44
15.21
15.42
14.82
26,900
Apr 2, 2026
15.12
15.31
15.06
15.30
14.71
44,600
Apr 1, 2026
15.15
15.28
15.09
15.27
14.68
46,900
Mar 31, 2026
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
15.09
15.15
14.93
15.10
14.52
47,200
Mar 30, 2026
15.08
15.11
14.83
14.98
14.33
96,400
Mar 27, 2026
15.17
15.35
15.00
15.13
14.47
83,100
Mar 26, 2026
16.22
16.23
15.11
15.15
14.49
262,300
Mar 25, 2026
16.19
16.24
16.06
16.22
15.51
46,700
Mar 24, 2026
16.03
16.12
15.97
15.97
15.27
39,800
Mar 23, 2026
15.75
16.11
15.74
16.03
15.33
43,600
Mar 20, 2026
15.76
15.88
15.70
15.70
15.01
63,300
Mar 19, 2026
16.02
16.02
15.74
15.83
15.14
38,300
Mar 18, 2026
16.15
16.16
15.89
16.02
15.32
24,200
Mar 17, 2026
16.09
16.13
16.03
16.05
15.35
28,200
Mar 16, 2026
15.76
15.99
15.70
15.98
15.28
73,400
Mar 13, 2026
15.66
15.84
15.66
15.77
15.08
37,800
Mar 12, 2026
15.91
15.91
15.69
15.72
15.03
38,500
Mar 11, 2026
15.96
15.96
15.75
15.84
15.15
35,200
Mar 10, 2026
15.80
16.10
15.80
15.95
15.25
23,500
Mar 9, 2026
15.80
15.97
15.57
15.96
15.26
62,200
Mar 6, 2026
16.26
16.27
15.97
16.08
15.38
89,300
Mar 5, 2026
16.43
16.48
16.30
16.34
15.63
36,600
Mar 4, 2026
16.47
16.53
16.35
16.43
15.71
31,700
Mar 3, 2026
16.60
16.60
16.15
16.49
15.77
37,400
Mar 2, 2026
16.72
16.72
16.44
16.63
15.90
51,000
Feb 27, 2026
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
16.55
16.73
16.51
16.73
16.00
38,100
Feb 26, 2026
16.49
16.60
16.47
16.60
15.80
58,700
Feb 25, 2026
16.50
16.50
16.41
16.48
15.69
31,600
Feb 24, 2026
16.49
16.53
16.35
16.39
15.60
29,300
Feb 23, 2026
16.53
16.53
16.35
16.45
15.66
22,300
Feb 20, 2026
16.47
16.47
16.34
16.34
15.55
24,200
Feb 19, 2026
16.39
16.45
16.34
16.41
15.62
20,100
Feb 18, 2026
16.38
16.53
16.35
16.48
15.69
28,900
Feb 17, 2026
16.34
16.35
16.20
16.35
15.56
17,400
Feb 13, 2026
16.18
16.35
16.10
16.23
15.45
22,600
Feb 12, 2026
16.50
16.50
16.10
16.15
15.37
52,000
Feb 11, 2026
16.37
16.47
16.35
16.35
15.56
12,000
Feb 10, 2026
16.47
16.53
16.36
16.41
15.62
26,000
Feb 9, 2026
16.50
16.61
16.47
16.53
15.73
41,300
Feb 6, 2026
16.46
16.60
16.39
16.59
15.79
55,700
Feb 5, 2026
16.00
16.47
16.00
16.41
15.62
78,600
Feb 4, 2026
16.05
16.32
16.04
16.30
15.51
73,800
Feb 3, 2026
15.85
16.05
15.75
16.00
15.23
48,500
Feb 2, 2026
15.67
15.88
15.57
15.79
15.03
80,400
Jan 30, 2026
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
16.15
16.15
15.60
15.69
14.93
52,300
Jan 29, 2026
16.08
16.26
15.96
16.07
15.22
45,900
Jan 28, 2026
16.29
16.29
16.10
16.10
15.25
36,400
Jan 27, 2026
16.19
16.32
16.16
16.21
15.35
42,800
Jan 26, 2026
16.15
16.20
16.09
16.20
15.34
32,300
Jan 23, 2026
16.11
16.13
16.01
16.10
15.25
37,100
Jan 22, 2026
16.06
16.18
16.06
16.08
15.23
45,100
Jan 21, 2026
16.09
16.14
16.06
16.06
15.21
31,800
Jan 20, 2026
16.08
16.15
16.08
16.11
15.26
18,500
Jan 19, 2026
16.22
16.22
16.05
16.09
15.24
15,700
Jan 16, 2026
16.17
16.23
16.11
16.22
15.36
26,300
Jan 15, 2026
16.05
16.22
16.04
16.17
15.32
47,300
Jan 14, 2026
16.09
16.12
16.03
16.03
15.18
14,600
Jan 13, 2026
15.87
16.14
15.87
16.05
15.20
39,600
Jan 12, 2026
16.15
16.16
15.95
15.95
15.11
26,800
Jan 9, 2026
16.00
16.13
15.94
16.13
15.28
47,500
Jan 8, 2026
15.81
15.99
15.81
15.90
15.06
23,900
Jan 7, 2026
15.85
15.90
15.72
15.89
15.05
37,200
Jan 6, 2026
15.84
15.85
15.71
15.80
14.97
21,900
Jan 5, 2026
15.67
15.88
15.61
15.80
14.97
38,100
Jan 2, 2026
15.68
15.69
15.54
15.58
14.76
21,600
Dec 31, 2025
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
15.64
15.64
15.52
15.61
14.79
17,300
Dec 30, 2025
15.63
15.69
15.60
15.64
14.74
11,700
Dec 29, 2025
15.67
15.75
15.60
15.65
14.75
23,300
Dec 24, 2025
15.59
15.62
15.49
15.57
14.67
17,000
Dec 23, 2025
15.46
15.60
15.43
15.54
14.65
34,700
Dec 22, 2025
15.40
15.53
15.39
15.43
14.54
25,200
Dec 19, 2025
15.34
15.51
15.32
15.44
14.55
16,100
Dec 18, 2025
15.42
15.51
15.31
15.42
14.53
23,400
Dec 17, 2025
15.52
15.59
15.41
15.41
14.52
24,700
Dec 16, 2025
15.52
15.66
15.52
15.61
14.71
12,600
Dec 15, 2025
15.61
15.68
15.50
15.54
14.65
25,600
Dec 12, 2025
15.51
15.65
15.51
15.65
14.75
30,000
Dec 11, 2025
15.46
15.60
15.46
15.50
14.61
24,700
Dec 10, 2025
15.44
15.50
15.37
15.41
14.52
19,800
Dec 9, 2025
15.34
15.47
15.30
15.31
14.43
17,400
Dec 8, 2025
15.50
15.50
15.27
15.39
14.50
16,800
Dec 5, 2025
15.28
15.50
15.24
15.33
14.45
13,800
Dec 4, 2025
15.26
15.33
15.23
15.27
14.39
14,600
Dec 3, 2025
15.24
15.28
15.17
15.24
14.36
14,900
Dec 2, 2025
15.03
15.19
14.95
15.19
14.32
23,400
Dec 1, 2025
15.02
15.06
14.96
15.02
14.16
24,000
Nov 28, 2025
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
15.09
15.17
15.03
15.05
14.18
14,800
Nov 27, 2025
15.01
15.18
15.00
15.10
14.16
17,500
Nov 26, 2025
15.07
15.12
15.01
15.01
14.07
18,600
Nov 25, 2025
14.99
15.07
14.94
15.05
14.11
24,100
Nov 24, 2025
14.88
14.96
14.83
14.95
14.02
23,300
Nov 21, 2025
14.69
14.83
14.64
14.83
13.90
20,000
Nov 20, 2025
14.46
14.71
14.45
14.64
13.73
41,300
Nov 19, 2025
14.50
14.58
14.50
14.57
13.66
29,300
Nov 18, 2025
14.48
14.52
14.40
14.47
13.57
26,900
Nov 17, 2025
14.61
14.61
14.44
14.54
13.63
38,600
Nov 14, 2025
14.42
14.69
14.40
14.57
13.66
42,700
Nov 13, 2025
14.78
14.78
14.42
14.45
13.55
36,700
Nov 12, 2025
14.54
14.58
14.50
14.50
13.60
25,600
Nov 11, 2025
14.56
14.58
14.41
14.42
13.52
25,200
Nov 10, 2025
14.94
14.94
14.42
14.42
13.52
49,400
Nov 7, 2025
14.27
14.38
14.14
14.32
13.43
54,600
Nov 6, 2025
14.50
14.55
14.15
14.19
13.30
109,300
Nov 5, 2025
15.23
15.23
14.60
14.64
13.73
109,600
Nov 4, 2025
15.96
15.96
15.25
15.25
14.30
30,800
Nov 3, 2025
15.55
15.55
15.35
15.41
14.45
42,900
Oct 31, 2025
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
15.89
15.89
15.49
15.51
14.54
33,200
Oct 30, 2025
15.80
15.80
15.50
15.57
14.53
30,200
