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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.1	25.09	25.09	25.25	25.05	28,828
February 19, 2026	25.01	25.2	25.08	25.34	25.01	48,521
February 18, 2026	24.46	25.39	25.27	25.39	24.46	62,127
February 17, 2026	24.31	24.57	24.57	24.57	24.31	57,619
February 13, 2026	24.01	24.3	24.3	24.4	23.63	56,021
February 12, 2026	24.36	24.05	24.05	24.36	23.77	56,137
February 11, 2026	24.43	24.25	24.25	24.46	24.22	31,244
February 10, 2026	24.19	24.22	24.22	24.24	24.11	27,594
February 09, 2026	24.26	24.19	24.19	24.37	24.01	37,818
February 06, 2026	24.01	24.39	24.39	24.39	23.97	54,960
February 05, 2026	23.99	23.99	23.99	24.06	23.85	26,010
February 04, 2026	23.6	24	24	24	23.6	36,645
February 03, 2026	23.5	23.69	23.69	23.69	23.5	23,748
February 02, 2026	23.35	23.52	23.52	23.52	23.21	29,024
January 30, 2026	23.25	23.4	23.4	23.4	23.05	41,165
January 29, 2026	23.47	23.35	23.35	23.47	23.24	35,655
January 28, 2026	23.41	23.34	23.34	23.59	23.28	46,826
January 27, 2026	23.47	23.53	23.53	23.55	23.35	30,575
January 26, 2026	23.4	23.4	23.4	23.42	23.11	36,518
January 23, 2026	23.39	23.38	23.38	23.39	23.08	51,313
January 22, 2026	23.35	23.32	23.32	23.47	22.86	50,442
January 21, 2026	23.23	23.37	23.37	23.37	23.22	50,576
January 20, 2026	23.17	23.3	23.3	23.3	23.11	27,554
January 19, 2026	23.11	23.17	23.17	23.25	23.06	13,965
January 16, 2026	23.23	23.29	23.29	23.29	23.05	18,726
January 15, 2026	23.1	23.21	23.21	23.32	22.96	31,417
January 14, 2026	23.04	22.93	22.93	23.1	22.79	35,926
January 13, 2026	23.17	23.05	23.05	23.28	22.94	29,886
January 12, 2026	23.45	23.01	23.01	23.45	22.99	52,399
January 09, 2026	23.19	23.3	23.3	23.55	23.14	38,659
January 08, 2026	23.01	23.07	23.07	23.09	22.8	33,364
January 07, 2026	23.24	23.13	23.13	23.32	23.12	24,301
January 06, 2026	22.97	23.19	23.19	23.29	22.91	32,703
January 05, 2026	23	22.89	22.89	23.16	22.89	71,968
January 02, 2026	22.82	22.95	22.95	22.98	22.67	38,166
December 31, 2025	22.53	22.6	22.6	22.95	22.46	33,449
December 30, 2025	22.74	22.65	22.53	22.74	22.48	18,778
December 29, 2025	22.39	22.47	22.35	22.67	22.38	20,066
December 23, 2025	22.47	22.4	22.4	22.47	22.23	24,310
December 22, 2025	22.3	22.4	22.4	22.52	22.3	22,109
December 19, 2025	22.39	22.27	22.27	22.39	22.04	37,715
December 18, 2025	22.4	22.46	22.23	22.6	22.24	25,308
December 17, 2025	22.79	22.48	22.25	22.8	22.44	34,234
December 16, 2025	22.31	22.72	22.49	23	22.26	52,528
December 15, 2025	21.89	22.28	22.05	22.28	21.87	50,367
December 12, 2025	21.75	21.87	21.87	21.9	21.45	69,836
December 11, 2025	21.75	21.75	21.75	21.75	21.47	23,942
December 10, 2025	21.68	21.66	21.66	21.75	21.44	38,746
December 09, 2025	21.19	21.56	21.56	21.67	21.19	44,369
December 08, 2025	21.28	21.25	21.25	21.28	21.1	22,123
December 05, 2025	21.28	21.11	21.11	21.28	21.04	17,006
December 04, 2025	21.14	21.09	21.09	21.3	21.04	37,992
December 03, 2025	20.95	21.14	21.14	21.17	20.95	34,077
December 02, 2025	20.89	20.91	20.91	20.92	20.81	14,686
December 01, 2025	20.96	20.96	20.96	20.96	20.87	21,023
November 28, 2025	20.94	20.92	20.92	21.03	20.89	12,512
November 27, 2025	20.8	20.83	20.83	20.85	20.61	24,766
November 26, 2025	20.7	20.64	20.64	20.8	20.64	27,322
November 25, 2025	20.41	20.7	20.7	20.75	20.41	33,095
November 24, 2025	20.36	20.43	20.43	20.58	20.35	23,854

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