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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.49	20.39	20.39	20.49	20.35	13,891
November 20, 2025	20.63	20.49	20.37	20.71	20.48	30,378
November 19, 2025	20.42	20.54	20.42	20.58	20.42	24,786
November 18, 2025	20.35	20.46	20.46	20.5	20.31	19,752
November 17, 2025	20.4	20.49	20.49	20.64	20.39	37,581
November 14, 2025	20.41	20.46	20.46	20.62	20.24	33,546
November 13, 2025	20.55	20.46	20.46	20.59	20.43	29,568
November 12, 2025	20.59	20.51	20.51	20.59	20.26	31,696
November 11, 2025	20.68	20.25	20.25	20.68	20.12	21,759
November 10, 2025	19.64	20.2	20.2	20.69	19.64	41,279
November 07, 2025	19.64	19.6	19.6	19.77	19.52	50,408
November 06, 2025	20.22	19.71	19.71	20.22	18.88	96,175
November 05, 2025	20.27	20.35	20.35	20.5	20.27	16,949
November 04, 2025	20.33	20.3	20.3	20.37	20.25	33,345
November 03, 2025	20.59	20.53	20.53	20.64	20.42	32,074
October 31, 2025	20.64	20.6	20.6	20.68	20.54	27,009
October 30, 2025	20.63	20.6	20.6	20.75	20.56	28,423
October 29, 2025	21.02	20.54	20.54	21.06	20.54	41,518
October 28, 2025	21.06	20.96	20.96	21.06	20.95	17,999
October 27, 2025	21.38	21.15	21.15	21.38	21.05	30,113
October 24, 2025	21.4	21.28	21.28	21.5	21.16	43,912
October 23, 2025	21.29	21.31	21.31	21.38	21.21	40,140
October 22, 2025	21.25	21.21	21.21	21.25	21.06	13,002
October 21, 2025	21.39	21.15	21.15	21.39	21.08	30,628
October 20, 2025	21.32	21.39	21.27	21.4	21.23	52,436
October 17, 2025	21.2	21.35	21.35	21.35	21.12	26,729
October 16, 2025	21.32	21.2	21.2	21.35	21.11	37,462

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