Pizza Pizza Royalty Corp. - PZA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.27	14.32	14.32	14.38	14.14	54,641
November 06, 2025	14.5	14.19	14.19	14.55	14.15	109,319
November 05, 2025	15.23	14.64	14.64	15.23	14.6	109,614
November 04, 2025	15.96	15.25	15.25	15.96	15.25	30,800
November 03, 2025	15.55	15.41	15.41	15.55	15.35	42,915
October 31, 2025	15.89	15.51	15.51	15.89	15.49	33,200
October 30, 2025	15.8	15.57	15.49	15.8	15.5	30,249
October 29, 2025	15.67	15.61	15.53	15.69	15.55	19,500
October 28, 2025	15.82	15.66	15.66	15.82	15.61	16,002
October 27, 2025	16	15.83	15.83	16	15.73	57,300
October 24, 2025	16.03	15.92	15.92	16.05	15.9	24,700
October 23, 2025	15.85	15.98	15.98	15.98	15.85	17,538
October 22, 2025	15.9	15.88	15.88	15.9	15.84	16,900
October 21, 2025	15.81	15.9	15.9	15.9	15.73	14,722
October 20, 2025	15.87	15.8	15.8	15.87	15.76	18,707
October 17, 2025	15.8	15.8	15.8	15.8	15.68	17,445
October 16, 2025	15.89	15.76	15.76	15.89	15.76	16,332
October 15, 2025	15.74	15.79	15.79	15.92	15.74	62,400
October 14, 2025	15.44	15.65	15.65	15.71	15.41	41,400
October 10, 2025	15.41	15.36	15.36	15.54	15.35	26,800
October 09, 2025	15.49	15.41	15.41	15.62	15.41	25,700
October 08, 2025	15.66	15.6	15.6	15.66	15.54	19,600
October 07, 2025	15.64	15.5	15.5	15.65	15.48	23,032
October 06, 2025	15.5	15.64	15.64	15.67	15.46	30,800
October 03, 2025	15.51	15.54	15.54	15.6	15.51	23,300
October 02, 2025	15.27	15.51	15.51	15.58	15.26	57,327
October 01, 2025	15.37	15.37	15.37	15.44	15.34	24,300
September 30, 2025	15.5	15.37	15.37	15.5	15.36	51,400
September 29, 2025	15.45	15.46	15.46	15.5	15.31	22,800
September 26, 2025	15.41	15.42	15.42	15.48	15.39	22,409
September 25, 2025	15.41	15.38	15.38	15.47	15.32	31,827
September 24, 2025	15.37	15.41	15.41	15.5	15.37	38,300
September 23, 2025	15.6	15.47	15.47	15.7	15.4	65,900
September 22, 2025	15.68	15.57	15.57	15.77	15.57	46,323
September 19, 2025	15.55	15.66	15.66	15.7	15.55	48,113
September 18, 2025	15.73	15.56	15.56	15.73	15.56	46,707
September 17, 2025	15.74	15.72	15.72	15.86	15.66	38,112
September 16, 2025	15.85	15.65	15.65	15.85	15.65	31,435
September 15, 2025	15.8	15.8	15.8	15.92	15.8	28,638
September 12, 2025	15.82	15.85	15.85	15.85	15.76	28,600
September 11, 2025	15.72	15.8	15.8	15.84	15.71	28,600
September 10, 2025	15.94	15.72	15.72	15.94	15.72	31,000
September 09, 2025	15.9	15.81	15.81	15.92	15.8	23,934
September 08, 2025	15.92	15.9	15.9	15.99	15.83	36,247
September 05, 2025	15.92	15.92	15.92	15.99	15.92	19,913
September 04, 2025	15.99	15.94	15.94	16.03	15.93	41,913
September 03, 2025	16.07	16.05	16.05	16.07	15.96	17,900
September 02, 2025	16	15.92	15.92	16	15.9	34,625
August 29, 2025	16.16	16	16	16.17	16	40,103
August 28, 2025	16.45	16.28	16.2	16.45	16.27	36,100
August 27, 2025	16.36	16.42	16.42	16.47	16.33	42,899
August 26, 2025	16.34	16.34	16.34	16.36	16.23	20,407
August 25, 2025	16.34	16.26	16.26	16.38	16.26	26,114
August 22, 2025	16.23	16.34	16.34	16.38	16.22	34,200
August 21, 2025	16.22	16.27	16.27	16.3	16.22	12,507
August 20, 2025	16.34	16.25	16.25	16.35	16.2	25,200
August 19, 2025	16.26	16.23	16.23	16.42	16.23	28,632
August 18, 2025	16.24	16.32	16.32	16.36	16.15	51,400
August 15, 2025	16.29	16.24	16.24	16.34	16.19	30,615
August 14, 2025	16.02	16.15	16.15	16.25	16.02	33,100

Pizza Pizza Royalty Corp. (PZA.TO) TSX