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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	21	21.01	21.01	21.09	20.93	16,816
October 01, 2025	20.9	20.95	20.95	21.04	20.77	25,835
September 30, 2025	21	20.96	20.96	21.05	20.9	17,767
September 29, 2025	20.9	20.91	20.91	21.05	20.83	34,656
September 26, 2025	20.9	21.06	21.06	21.06	20.9	12,765
September 25, 2025	20.94	20.84	20.84	20.96	20.82	15,661
September 24, 2025	20.88	20.81	20.81	21	20.81	15,421
September 23, 2025	20.95	20.8	20.8	21.04	20.77	46,903
September 22, 2025	21.2	21.05	21.05	21.3	20.97	43,855
September 19, 2025	21.65	21.36	21.36	21.65	21.2	43,500
September 18, 2025	21.57	21.61	21.49	21.66	21.53	40,309
September 17, 2025	21.67	21.57	21.45	21.86	21.57	36,021
September 16, 2025	21.74	21.65	21.53	21.76	21.63	16,179
September 15, 2025	21.6	21.65	21.53	21.73	21.51	15,794
September 12, 2025	21.83	21.64	21.64	21.83	21.53	14,515
September 11, 2025	21.54	21.65	21.65	21.68	21.54	8,750
September 10, 2025	21.81	21.58	21.58	21.81	21.43	32,581
September 09, 2025	21.67	21.59	21.59	21.7	21.52	11,267
September 08, 2025	21.78	21.65	21.65	21.78	21.64	19,751
September 05, 2025	21.71	21.85	21.85	21.85	21.71	19,955
September 04, 2025	21.36	21.67	21.67	21.72	21.36	18,662
September 03, 2025	21.43	21.52	21.52	21.54	21.37	10,933
September 02, 2025	21.5	21.34	21.34	21.52	21.34	23,241
August 29, 2025	21.6	21.61	21.61	21.68	21.48	14,380
August 28, 2025	21.7	21.65	21.65	21.71	21.56	21,809
August 27, 2025	21.53	21.67	21.67	21.73	21.46	17,939
August 26, 2025	21.31	21.36	21.36	21.52	21.31	29,177
August 25, 2025	21.71	21.29	21.29	21.77	21.29	35,814
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

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