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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.47	16.34	16.34	16.47	16.34	24,203
February 19, 2026	16.39	16.41	16.41	16.45	16.34	20,106
February 18, 2026	16.38	16.48	16.48	16.53	16.35	28,921
February 17, 2026	16.34	16.35	16.35	16.35	16.2	17,414
February 13, 2026	16.18	16.23	16.23	16.35	16.1	22,600
February 12, 2026	16.5	16.15	16.15	16.5	16.1	52,049
February 11, 2026	16.37	16.35	16.35	16.47	16.35	12,005
February 10, 2026	16.47	16.41	16.41	16.53	16.36	26,010
February 09, 2026	16.5	16.53	16.53	16.61	16.47	41,336
February 06, 2026	16.46	16.59	16.59	16.6	16.39	55,700
February 05, 2026	16	16.41	16.41	16.47	16	78,600
February 04, 2026	16.05	16.3	16.3	16.32	16.04	73,820
February 03, 2026	15.85	16	16	16.05	15.75	48,500
February 02, 2026	15.67	15.79	15.79	15.88	15.57	80,430
January 30, 2026	16.15	15.69	15.69	16.15	15.6	52,302
January 29, 2026	16.08	16.07	15.99	16.26	15.96	45,908
January 28, 2026	16.29	16.1	16.02	16.29	16.1	36,442
January 27, 2026	16.19	16.21	16.13	16.32	16.16	42,806
January 26, 2026	16.15	16.2	16.12	16.2	16.09	32,327
January 23, 2026	16.11	16.1	16.02	16.13	16.01	37,125
January 22, 2026	16.06	16.08	16	16.18	16.06	45,133
January 21, 2026	16.09	16.06	15.98	16.14	16.06	31,800
January 20, 2026	16.08	16.11	16.11	16.15	16.08	18,538
January 19, 2026	16.22	16.09	16.09	16.22	16.05	15,740
January 16, 2026	16.17	16.22	16.22	16.23	16.11	26,300
January 15, 2026	16.05	16.17	16.17	16.22	16.04	46,989
January 14, 2026	16.09	16.03	16.03	16.12	16.03	14,607
January 13, 2026	15.87	16.05	16.05	16.14	15.87	39,600
January 12, 2026	16.15	15.95	15.95	16.16	15.95	26,809
January 09, 2026	16	16.13	16.13	16.13	15.94	47,508
January 08, 2026	15.81	15.9	15.9	15.99	15.81	23,917
January 07, 2026	15.85	15.89	15.89	15.9	15.72	37,200
January 06, 2026	15.84	15.8	15.8	15.85	15.71	21,920
January 05, 2026	15.67	15.8	15.8	15.88	15.61	38,100
January 02, 2026	15.68	15.58	15.58	15.69	15.54	21,600
December 31, 2025	15.64	15.61	15.61	15.64	15.52	17,300
December 30, 2025	15.63	15.64	15.56	15.69	15.6	11,703
December 29, 2025	15.67	15.65	15.65	15.75	15.6	23,300
December 23, 2025	15.46	15.54	15.54	15.6	15.43	34,700
December 22, 2025	15.4	15.43	15.43	15.53	15.39	25,200
December 19, 2025	15.34	15.44	15.44	15.51	15.32	16,129
December 18, 2025	15.42	15.42	15.42	15.51	15.31	23,403
December 17, 2025	15.52	15.41	15.41	15.59	15.41	24,707
December 16, 2025	15.52	15.61	15.61	15.66	15.52	12,600
December 15, 2025	15.61	15.54	15.54	15.68	15.5	25,600
December 12, 2025	15.51	15.63	15.63	15.65	15.51	26,762
December 11, 2025	15.46	15.5	15.5	15.6	15.46	24,728
December 10, 2025	15.44	15.41	15.41	15.5	15.37	19,800
December 09, 2025	15.34	15.31	15.31	15.47	15.3	17,400
December 08, 2025	15.5	15.39	15.39	15.5	15.27	16,800
December 05, 2025	15.28	15.33	15.33	15.5	15.24	13,820
December 04, 2025	15.26	15.27	15.27	15.33	15.23	14,390
December 03, 2025	15.24	15.24	15.24	15.28	15.17	14,900
December 02, 2025	15.03	15.19	15.19	15.19	14.95	23,416
December 01, 2025	15.02	14.97	14.97	15.06	14.96	23,646
November 28, 2025	15.09	15.05	15.05	15.17	15.03	14,800
November 27, 2025	15.01	15.1	15.02	15.18	15	17,526
November 26, 2025	15.07	15.01	15.01	15.12	15.01	18,573
November 25, 2025	14.99	15.05	15.05	15.07	14.94	24,100
November 24, 2025	14.88	14.95	14.95	14.96	14.83	23,300

Pizza Pizza Royalty Corp. (PZA.TO) TSX