Skip to main content
Boston Pizza Royalties Income Fund (TSX:BPF.UN)
Canada flag Canada · Delayed Price · Currency is CAD
21.11
+0.02 (0.09%)
At close: Dec 5, 2025

TSX:BPF.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2821.2821.0421.1121.110.09%17,006
Dec 4, 202521.1421.3021.0421.0921.09-0.24%37,992
Dec 3, 202520.9521.1720.9521.1421.141.10%34,077
Dec 2, 202520.8920.9220.8120.9120.91-0.24%14,713
Dec 1, 202520.9620.9620.8720.9620.960.19%21,023
Nov 28, 202520.9421.0320.8920.9220.920.43%12,512
Nov 27, 202520.8020.8520.6120.8320.830.92%24,766
Nov 26, 202520.7020.8020.6420.6420.64-0.29%27,322
Nov 25, 202520.4120.7520.4120.7020.701.32%33,095
Nov 24, 202520.3620.5820.3520.4320.430.20%23,854
Nov 21, 202520.4920.4920.3520.3920.39-0.49%13,891
Nov 20, 202520.6320.7120.4820.4920.37-0.24%30,378
Nov 19, 202520.4220.5820.4220.5420.420.39%24,786
Nov 18, 202520.3520.5020.3120.4620.34-0.15%19,752
Nov 17, 202520.4020.6420.3920.4920.370.15%37,581
Nov 14, 202520.4120.6220.2420.4620.34-33,546
Nov 13, 202520.5520.5920.4320.4620.34-0.24%29,568
Nov 12, 202520.5920.5920.2620.5120.391.28%31,696
Nov 11, 202520.6820.6820.1220.2520.130.25%21,759
Nov 10, 202519.6420.6919.6420.2020.083.06%41,279
Nov 7, 202519.6419.7719.5219.6019.49-0.56%50,408
Nov 6, 202520.2220.2218.8819.7119.59-3.14%96,176
Nov 5, 202520.2720.5020.2720.3520.230.25%16,949
Nov 4, 202520.3320.3720.2520.3020.18-1.12%33,345
Nov 3, 202520.5920.6420.4220.5320.41-0.34%32,074
Oct 31, 202520.6420.6820.5420.6020.48-27,009
Oct 30, 202520.6320.7520.5620.6020.480.29%28,423
Oct 29, 202521.0221.0620.5420.5420.42-2.00%41,518
Oct 28, 202521.0621.0620.9520.9620.84-0.90%17,999
Oct 27, 202521.3821.3821.0521.1521.03-0.61%30,113
Oct 24, 202521.4021.5021.1621.2821.16-0.14%43,912
Oct 23, 202521.2921.3821.2121.3121.190.47%40,140
Oct 22, 202521.2521.2521.0621.2121.090.28%13,002
Oct 21, 202521.3921.3921.0821.1521.03-1.12%30,628
Oct 20, 202521.3221.4021.2321.3921.150.19%52,436
Oct 17, 202521.2021.3521.1221.3521.110.71%26,729
Oct 16, 202521.3221.3521.1121.2020.960.24%37,462
Oct 15, 202521.0821.3521.0821.1520.910.38%36,787
Oct 14, 202520.7121.1420.6921.0720.831.79%29,850
Oct 10, 202520.9020.9320.7020.7020.46-0.86%47,054
Oct 9, 202521.0321.0320.8320.8820.64-0.10%30,905
Oct 8, 202520.8221.0320.7920.9020.66-21,919
Oct 7, 202521.1021.1020.7620.9020.66-0.95%48,890
Oct 6, 202521.1521.2021.0521.1020.86-0.24%21,323
Oct 3, 202521.2521.2521.0421.1520.910.67%32,438
Oct 2, 202521.0021.0920.9321.0120.770.29%16,816
Oct 1, 202520.9021.0420.7720.9520.71-0.05%25,835
Sep 30, 202521.0021.0520.9020.9620.720.24%17,767
Sep 29, 202520.9021.0520.8320.9120.67-0.71%34,656
Sep 26, 202520.9021.0620.9021.0620.821.06%12,765
Sep 25, 202520.9420.9620.8220.8420.600.14%15,661
Sep 24, 202520.8821.0020.8120.8120.570.05%15,421
Sep 23, 202520.9521.0420.7720.8020.56-1.19%46,903
Sep 22, 202521.2021.3020.9721.0520.81-1.45%43,855
Sep 19, 202521.6521.6521.2021.3621.12-1.16%43,500
Sep 18, 202521.5721.6621.5321.6121.240.19%40,309
Sep 17, 202521.6721.8621.5721.5721.20-0.37%36,021
Sep 16, 202521.7421.7621.6321.6521.28-16,179
Sep 15, 202521.6021.7321.5121.6521.280.05%15,794
Sep 12, 202521.8321.8321.5321.6421.27-0.05%14,515
Sep 11, 202521.5421.6821.5421.6521.280.32%8,750
Sep 10, 202521.8121.8121.4321.5821.21-0.05%32,581
Sep 9, 202521.6721.7021.5221.5921.22-0.28%11,267
Sep 8, 202521.7821.7821.6421.6521.28-0.92%19,751
Sep 5, 202521.7121.8521.7121.8521.480.83%19,955
Sep 4, 202521.3621.7221.3621.6721.300.70%18,662
Sep 3, 202521.4321.5421.3721.5221.160.84%10,933
Sep 2, 202521.5021.5221.3421.3420.98-1.25%23,241
Aug 29, 202521.6021.6821.4821.6121.24-0.18%14,380
Aug 28, 202521.7021.7121.5621.6521.28-0.09%21,809
Aug 27, 202521.5321.7321.4621.6721.301.45%17,939
Aug 26, 202521.3121.5221.3121.3621.000.33%29,177
Aug 25, 202521.7121.7721.2921.2920.93-1.80%35,814
Aug 22, 202521.5821.8421.5421.6821.310.28%43,939
Aug 21, 202521.3821.7821.2221.6221.25-1.05%39,324
Aug 20, 202521.6621.9821.6621.8521.36-0.32%39,001
Aug 19, 202521.6122.0021.6121.9221.431.11%62,185
Aug 18, 202521.5921.7021.3221.6821.201.45%63,432
Aug 15, 202520.9321.6020.9221.3720.892.10%73,237
Aug 14, 202519.8020.9319.8020.9320.465.71%131,796
Aug 13, 202519.8119.9419.8019.8019.36-21,194
Aug 12, 202519.7619.9019.6619.8019.360.46%19,043
Aug 11, 202519.7019.7519.6519.7119.27-0.35%22,689
Aug 8, 202519.6619.7819.6419.7819.340.20%20,342
Aug 7, 202519.7019.8019.6919.7419.300.15%15,796
Aug 6, 202519.8419.8519.6519.7119.270.05%19,789
Aug 5, 202519.5519.7019.5519.7019.260.77%32,601
Aug 1, 202519.4819.5619.3619.5519.110.15%16,647
Jul 31, 202519.4319.7019.2919.5219.081.14%41,645
Jul 30, 202519.3419.4819.2619.3018.87-0.36%26,152
Jul 29, 202519.1619.4319.1619.3718.940.94%26,902
Jul 28, 202519.3719.4319.1919.1918.76-0.93%41,281
Jul 25, 202519.6019.6019.3319.3718.94-0.69%29,339
Jul 24, 202519.5819.6419.5119.5119.07-0.08%24,216
Jul 23, 202519.4019.6019.3219.5219.08-25,076
Jul 22, 202519.6619.6619.4819.5219.080.10%23,615
Jul 21, 202520.0420.0419.4819.5019.06-2.40%42,035
Jul 18, 202520.1020.1019.9519.9819.42-0.52%45,028
Jul 17, 202519.9820.1019.9220.0919.520.27%35,166
Jul 16, 202520.0520.1119.9820.0319.470.15%26,075