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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	16.2	16	16	16.25	15.91	36,911
August 12, 2025	16.16	16.13	16.13	16.24	16.05	21,839
August 11, 2025	16.22	16.14	16.14	16.25	16.05	25,600
August 08, 2025	16.03	16.22	16.22	16.26	16.03	67,210
August 07, 2025	15.85	16.03	16.03	16.03	15.69	18,842
August 06, 2025	15.71	15.76	15.76	15.8	15.68	33,900
August 05, 2025	16.01	15.75	15.75	16.01	15.75	32,228
August 01, 2025	15.86	15.78	15.78	15.87	15.71	21,500
July 31, 2025	16.3	15.93	15.93	16.3	15.83	48,107
July 30, 2025	16.38	16.24	16.16	16.41	16.21	62,300
July 29, 2025	16.01	16.2	16.2	16.34	16.01	47,129
July 28, 2025	16	16.13	16.13	16.15	16	25,103
July 25, 2025	15.8	16	16	16.06	15.8	47,200
July 24, 2025	15.73	15.79	15.79	15.8	15.66	25,500
July 23, 2025	15.83	15.72	15.72	15.89	15.71	22,000

Pizza Pizza Royalty Corp. (PZA.TO) TSX