Skip to main content
Pizza Pizza Royalty Corp. (TSX:PZA)
Canada flag Canada · Delayed Price · Currency is CAD
15.96
-0.12 (-0.75%)
At close: Mar 9, 2026

Pizza Pizza Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8015.9315.5715.76--1.99%48,554
Mar 6, 202616.2616.2715.9716.0816.08-1.59%89,284
Mar 5, 202616.4316.4816.3016.3416.34-0.55%36,555
Mar 4, 202616.4716.5316.3516.4316.43-0.36%27,038
Mar 3, 202616.6016.6016.1516.4916.49-0.84%37,376
Mar 2, 202616.7216.7216.4416.6316.63-0.60%50,976
Feb 27, 202616.5516.7316.5116.7316.730.78%38,113
Feb 26, 202616.4916.6016.4716.6016.520.73%58,704
Feb 25, 202616.5016.5016.4116.4816.400.55%31,648
Feb 24, 202616.4916.5316.3516.3916.31-0.36%29,335
Feb 23, 202616.5316.5316.3516.4516.370.67%22,261
Feb 20, 202616.4716.4716.3416.3416.26-0.43%24,203
Feb 19, 202616.3916.4516.3416.4116.33-0.42%20,106
Feb 18, 202616.3816.5316.3516.4816.400.80%28,921
Feb 17, 202616.3416.3516.2016.3516.270.74%17,414
Feb 13, 202616.1816.3516.1016.2316.150.50%22,557
Feb 12, 202616.5016.5016.1016.1516.07-1.22%52,049
Feb 11, 202616.3716.4716.3516.3516.27-0.37%12,005
Feb 10, 202616.4716.5316.3616.4116.33-0.73%26,010
Feb 9, 202616.5016.6116.4716.5316.45-0.36%41,336
Feb 6, 202616.4616.6016.3916.5916.511.10%55,676
Feb 5, 202616.0016.4716.0016.4116.330.67%78,559
Feb 4, 202616.0516.3216.0416.3016.221.88%73,820
Feb 3, 202615.8516.0515.7516.0015.931.33%48,478
Feb 2, 202615.6715.8815.5715.7915.720.64%80,430
Jan 30, 202616.1516.1515.6015.6915.62-2.36%52,302
Jan 29, 202616.0816.2615.9616.0715.92-0.19%45,908
Jan 28, 202616.2916.2916.1016.1015.95-0.68%36,442
Jan 27, 202616.1916.3216.1616.2116.060.06%42,806
Jan 26, 202616.1516.2016.0916.2016.050.62%32,327
Jan 23, 202616.1116.1316.0116.1015.950.12%37,125
Jan 22, 202616.0616.1816.0616.0815.930.12%45,133
Jan 21, 202616.0916.1416.0616.0615.91-0.31%31,778
Jan 20, 202616.0816.1516.0816.1115.960.12%18,538
Jan 19, 202616.2216.2216.0516.0915.94-0.80%15,740
Jan 16, 202616.1716.2316.1116.2216.070.31%26,257
Jan 15, 202616.0516.2216.0416.1716.020.87%47,297
Jan 14, 202616.0916.1216.0316.0315.88-0.12%14,607
Jan 13, 202615.8716.1415.8716.0515.900.63%39,561
Jan 12, 202616.1516.1615.9515.9515.80-1.12%26,809
Jan 9, 202616.0016.1315.9416.1315.981.45%47,508
Jan 8, 202615.8115.9915.8115.9015.750.06%23,917
Jan 7, 202615.8515.9015.7215.8915.740.57%37,181
Jan 6, 202615.8415.8515.7115.8015.65-21,920
Jan 5, 202615.6715.8815.6115.8015.651.41%38,066
Jan 2, 202615.6815.6915.5415.5815.43-0.19%21,590
Dec 31, 202515.6415.6415.5215.6115.46-0.19%17,300
Dec 30, 202515.6315.6915.6015.6415.42-0.06%11,703
Dec 29, 202515.6715.7515.6015.6515.420.51%23,295
Dec 24, 202515.5915.6215.4915.5715.350.19%16,958
Dec 23, 202515.4615.6015.4315.5415.320.71%34,688
Dec 22, 202515.4015.5315.3915.4315.21-0.06%25,180
Dec 19, 202515.3415.5115.3215.4415.220.13%16,129
Dec 18, 202515.4215.5115.3115.4215.200.06%23,403
Dec 17, 202515.5215.5915.4115.4115.19-1.28%24,707
Dec 16, 202515.5215.6615.5215.6115.390.45%12,558
Dec 15, 202515.6115.6815.5015.5415.32-0.70%25,589
Dec 12, 202515.5115.6515.5115.6515.420.97%29,990
Dec 11, 202515.4615.6015.4615.5015.280.58%24,728
Dec 10, 202515.4415.5015.3715.4115.190.65%19,780
Dec 9, 202515.3415.4715.3015.3115.09-0.52%17,392
Dec 8, 202515.5015.5015.2715.3915.170.39%16,777
Dec 5, 202515.2815.5015.2415.3315.110.39%13,820
Dec 4, 202515.2615.3315.2315.2715.050.20%14,648
Dec 3, 202515.2415.2815.1715.2415.020.33%14,852
Dec 2, 202515.0315.1914.9515.1914.971.13%23,416
Dec 1, 202515.0215.0614.9615.0214.80-0.20%24,045
Nov 28, 202515.0915.1715.0315.0514.83-0.33%14,754
Nov 27, 202515.0115.1815.0015.1014.810.60%17,526
Nov 26, 202515.0715.1215.0115.0114.72-0.27%18,573
Nov 25, 202514.9915.0714.9415.0514.760.67%24,079
Nov 24, 202514.8814.9614.8314.9514.660.81%23,269
Nov 21, 202514.6914.8314.6414.8314.541.30%20,017
Nov 20, 202514.4614.7114.4514.6414.360.48%41,271
Nov 19, 202514.5014.5814.5014.5714.290.69%29,283
Nov 18, 202514.4814.5214.4014.4714.19-0.48%26,931
Nov 17, 202514.6114.6114.4414.5414.26-0.21%38,609
Nov 14, 202514.4214.6914.4014.5714.290.83%42,717
Nov 13, 202514.7814.7814.4214.4514.17-0.34%36,686
Nov 12, 202514.5414.5814.5014.5014.220.55%25,617
Nov 11, 202514.5614.5814.4114.4214.14-25,247
Nov 10, 202514.9414.9414.4214.4214.140.70%49,418
Nov 7, 202514.2714.3814.1414.3214.040.92%54,641
Nov 6, 202514.5014.5514.1514.1913.91-3.07%109,319
Nov 5, 202515.2315.2314.6014.6414.36-4.00%109,614
Nov 4, 202515.9615.9615.2515.2514.95-1.04%30,769
Nov 3, 202515.5515.5515.3515.4115.11-0.64%42,915
Oct 31, 202515.8915.8915.4915.5115.21-0.39%33,197
Oct 30, 202515.8015.8015.5015.5715.19-0.26%30,249
Oct 29, 202515.6715.6915.5515.6115.23-0.32%19,493
Oct 28, 202515.8215.8215.6115.6615.28-1.07%16,002
Oct 27, 202516.0016.0015.7315.8315.45-0.57%57,261
Oct 24, 202516.0316.0515.9015.9215.53-0.38%24,699
Oct 23, 202515.8515.9815.8515.9815.590.63%17,538
Oct 22, 202515.9015.9015.8415.8815.49-0.13%16,875
Oct 21, 202515.8115.9015.7315.9015.510.63%14,722
Oct 20, 202515.8715.8715.7615.8015.42-18,707
Oct 17, 202515.8015.8015.6815.8015.420.25%17,445
Oct 16, 202515.8915.8915.7615.7615.38-0.19%16,332
Oct 15, 202515.7415.9215.7415.7915.410.89%62,396