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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	15.56	15.72	15.72	15.8	15.56	40,600
July 21, 2025	15.5	15.58	15.58	15.58	15.46	31,047
July 18, 2025	15.41	15.49	15.49	15.49	15.37	31,731
July 17, 2025	15.39	15.43	15.43	15.43	15.27	22,200
July 16, 2025	15.38	15.37	15.37	15.42	15.29	17,200
July 15, 2025	15.38	15.22	15.22	15.38	15.22	23,134
July 14, 2025	15.4	15.36	15.36	15.4	15.23	20,932
July 11, 2025	15.33	15.4	15.4	15.45	15.15	50,736
July 10, 2025	15.59	15.45	15.45	15.59	15.35	43,923
July 09, 2025	15.17	15.3	15.3	15.3	15.17	15,905
July 08, 2025	15.01	15.2	15.2	15.2	15.01	10,900
July 07, 2025	15.15	15.15	15.15	15.15	15.09	14,300
July 04, 2025	15.17	15.13	15.13	15.18	15.06	13,900
July 03, 2025	15.06	15.08	15.08	15.15	15.04	28,200
July 02, 2025	15.1	15.06	15.06	15.1	14.97	21,909
June 30, 2025	15.07	15.01	15.01	15.09	14.96	21,427
June 27, 2025	14.98	14.98	14.9	15.15	14.95	49,100
June 26, 2025	14.98	14.97	14.97	14.98	14.85	16,700
June 25, 2025	15	14.95	14.95	15	14.88	18,545
June 24, 2025	14.97	14.95	14.95	15.05	14.89	42,100
June 23, 2025	14.95	14.89	14.89	14.96	14.82	16,400
June 20, 2025	14.97	14.94	14.94	14.99	14.87	24,544
June 19, 2025	14.97	14.92	14.92	14.97	14.86	13,112
June 18, 2025	14.93	14.9	14.9	14.97	14.9	25,000
June 17, 2025	14.9	14.91	14.91	14.91	14.85	13,438
June 16, 2025	14.9	14.9	14.9	14.97	14.86	18,300
June 13, 2025	14.89	14.9	14.9	14.93	14.83	31,700
June 12, 2025	14.85	14.93	14.93	14.94	14.8	24,700
June 11, 2025	14.9	14.8	14.8	14.95	14.8	28,200
June 10, 2025	14.79	14.82	14.82	14.94	14.79	19,012
June 09, 2025	14.9	14.9	14.9	14.9	14.72	16,146
June 06, 2025	14.8	14.81	14.81	14.9	14.73	25,100
June 05, 2025	14.83	14.8	14.8	14.83	14.73	9,407
June 04, 2025	14.69	14.76	14.76	14.85	14.69	19,500
June 03, 2025	14.64	14.69	14.69	14.73	14.58	14,232
June 02, 2025	14.65	14.63	14.63	14.73	14.55	17,200
May 30, 2025	14.83	14.68	14.68	14.86	14.68	21,127
May 29, 2025	14.73	14.88	14.8	14.94	14.73	32,723
May 28, 2025	14.78	14.85	14.77	14.85	14.71	15,000
May 27, 2025	14.52	14.79	14.71	14.79	14.52	25,830
May 26, 2025	14.52	14.55	14.47	14.72	14.52	23,549
May 23, 2025	14.43	14.62	14.54	14.62	14.4	24,000
May 22, 2025	14.44	14.41	14.33	14.52	14.34	26,105

Pizza Pizza Royalty Corp. (PZA.TO) TSX