Boston Pizza Royalties Income Fund - BPF-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	21.58	21.68	21.68	21.84	21.54	43,904
August 21, 2025	21.38	21.62	21.62	21.78	21.22	39,324
August 20, 2025	21.66	21.85	21.73	21.98	21.66	39,001
August 19, 2025	21.61	21.92	21.8	22	21.61	62,185
August 18, 2025	21.59	21.68	21.68	21.7	21.32	63,432
August 15, 2025	20.93	21.37	21.37	21.6	20.92	73,237
August 14, 2025	19.8	20.93	20.93	20.93	19.8	131,796
August 13, 2025	19.81	19.8	19.8	19.94	19.8	21,194
August 12, 2025	19.76	19.8	19.8	19.9	19.66	19,043
August 11, 2025	19.7	19.71	19.71	19.75	19.65	22,689
August 08, 2025	19.66	19.78	19.78	19.78	19.64	20,342
August 07, 2025	19.7	19.74	19.74	19.8	19.69	15,796
August 06, 2025	19.84	19.71	19.71	19.85	19.65	19,789
August 05, 2025	19.55	19.7	19.7	19.7	19.55	32,601
August 01, 2025	19.48	19.55	19.55	19.56	19.36	16,647
July 31, 2025	19.43	19.52	19.52	19.7	19.29	41,645
July 30, 2025	19.34	19.3	19.3	19.48	19.26	26,152
July 29, 2025	19.16	19.37	19.37	19.43	19.16	26,902
July 28, 2025	19.37	19.19	19.19	19.43	19.19	41,281
July 25, 2025	19.6	19.37	19.37	19.6	19.33	29,339
July 24, 2025	19.58	19.51	19.51	19.64	19.51	24,216
July 23, 2025	19.4	19.52	19.52	19.6	19.32	25,076
July 22, 2025	19.66	19.52	19.52	19.66	19.48	23,615
July 21, 2025	20.04	19.5	19.5	20.04	19.48	42,035
July 18, 2025	20.1	19.98	19.86	20.1	19.95	45,028
July 17, 2025	19.98	20.09	19.97	20.1	19.92	35,166
July 16, 2025	20.05	20.03	19.91	20.11	19.98	26,075
July 15, 2025	20.02	20	19.88	20.04	19.96	21,921
July 14, 2025	19.91	19.97	19.86	20	19.91	29,196
July 11, 2025	19.97	19.91	19.8	19.97	19.82	33,989
July 10, 2025	19.89	19.92	19.81	19.95	19.84	20,038
July 09, 2025	19.88	19.88	19.77	20	19.83	21,041
July 08, 2025	19.79	19.88	19.77	19.93	19.76	19,876
July 07, 2025	19.7	19.83	19.72	19.83	19.67	20,289
July 04, 2025	19.86	19.72	19.61	19.86	19.69	17,532
July 03, 2025	19.45	19.65	19.54	19.8	19.45	28,594
July 02, 2025	19.89	19.82	19.71	19.89	19.62	19,065
June 30, 2025	19.6	19.75	19.64	19.75	19.56	16,362
June 27, 2025	19.5	19.53	19.42	19.63	19.48	28,198
June 26, 2025	19.4	19.44	19.33	19.5	19.32	49,783
June 25, 2025	19.46	19.36	19.25	19.46	19.31	25,448
June 24, 2025	19.4	19.36	19.36	19.42	19.25	33,656
June 23, 2025	19.55	19.38	19.38	19.55	19.31	28,552
June 20, 2025	19.69	19.46	19.46	19.69	19.42	19,193
June 19, 2025	19.5	19.64	19.64	19.78	19.5	32,284
June 18, 2025	19.5	19.47	19.47	19.53	19.45	13,828
June 17, 2025	19.41	19.46	19.46	19.46	19.35	15,833
June 16, 2025	19.37	19.46	19.46	19.49	19.37	12,992
June 13, 2025	19.31	19.35	19.35	19.38	19.22	16,709
June 12, 2025	19.29	19.3	19.3	19.32	19.24	8,157
June 11, 2025	19.25	19.3	19.3	19.42	19.25	19,613
June 10, 2025	19.15	19.15	19.15	19.26	19.15	26,224
June 09, 2025	19.06	19.16	19.16	19.2	19.04	16,365
June 06, 2025	19.09	19.06	19.06	19.13	19.05	11,153
June 05, 2025	19.23	19.11	19.11	19.25	19.07	10,109
June 04, 2025	19.3	19.22	19.22	19.3	19.16	22,842
June 03, 2025	19.15	19.37	19.37	19.37	19.15	18,510
June 02, 2025	19.28	19.25	19.25	19.28	19.09	38,194
May 30, 2025	19.1	19.2	19.2	19.2	19.05	18,724
May 29, 2025	19.24	19.15	19.15	19.24	19.04	27,530

Boston Pizza Royalties Income Fund (BPF-UN.TO) TSX