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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.69	14.83	14.83	14.83	14.64	19,907
November 20, 2025	14.46	14.64	14.64	14.71	14.45	41,300
November 19, 2025	14.5	14.57	14.57	14.58	14.5	26,396
November 18, 2025	14.48	14.47	14.47	14.52	14.4	26,931
November 17, 2025	14.61	14.54	14.54	14.61	14.44	38,609
November 14, 2025	14.42	14.57	14.57	14.69	14.4	42,717
November 13, 2025	14.78	14.45	14.45	14.78	14.42	36,700
November 12, 2025	14.54	14.5	14.5	14.58	14.5	25,600
November 11, 2025	14.56	14.42	14.42	14.58	14.41	25,237
November 10, 2025	14.94	14.42	14.42	14.94	14.42	49,418
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

Pizza Pizza Royalty Corp. (PZA.TO) TSX