Skip to main content
Pizza Pizza Royalty Corp. (TSX:PZA)
Canada flag Canada · Delayed Price · Currency is CAD
15.33
+0.06 (0.39%)
At close: Dec 5, 2025

Pizza Pizza Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2815.5015.2415.3315.330.39%13,820
Dec 4, 202515.2615.3315.2315.2715.270.20%14,648
Dec 3, 202515.2415.2815.1715.2415.240.33%14,852
Dec 2, 202515.0315.1914.9515.1915.191.13%23,416
Dec 1, 202515.0215.0614.9615.0215.02-0.20%24,045
Nov 28, 202515.0915.1715.0315.0515.05-0.33%14,754
Nov 27, 202515.0115.1815.0015.1015.020.60%17,526
Nov 26, 202515.0715.1215.0115.0114.93-0.27%18,573
Nov 25, 202514.9915.0714.9415.0514.970.67%24,079
Nov 24, 202514.8814.9614.8314.9514.870.81%23,269
Nov 21, 202514.6914.8314.6414.8314.751.30%20,017
Nov 20, 202514.4614.7114.4514.6414.570.48%41,271
Nov 19, 202514.5014.5814.5014.5714.500.69%29,283
Nov 18, 202514.4814.5214.4014.4714.40-0.48%26,931
Nov 17, 202514.6114.6114.4414.5414.47-0.21%38,609
Nov 14, 202514.4214.6914.4014.5714.500.83%42,717
Nov 13, 202514.7814.7814.4214.4514.38-0.34%36,686
Nov 12, 202514.5414.5814.5014.5014.430.55%25,617
Nov 11, 202514.5614.5814.4114.4214.35-25,247
Nov 10, 202514.9414.9414.4214.4214.350.70%49,418
Nov 7, 202514.2714.3814.1414.3214.250.92%54,641
Nov 6, 202514.5014.5514.1514.1914.12-3.07%109,319
Nov 5, 202515.2315.2314.6014.6414.57-4.00%109,614
Nov 4, 202515.9615.9615.2515.2515.17-1.04%30,769
Nov 3, 202515.5515.5515.3515.4115.33-0.64%42,915
Oct 31, 202515.8915.8915.4915.5115.43-0.39%33,197
Oct 30, 202515.8015.8015.5015.5715.41-0.26%30,249
Oct 29, 202515.6715.6915.5515.6115.45-0.32%19,493
Oct 28, 202515.8215.8215.6115.6615.50-1.07%16,002
Oct 27, 202516.0016.0015.7315.8315.67-0.57%57,261
Oct 24, 202516.0316.0515.9015.9215.76-0.38%24,699
Oct 23, 202515.8515.9815.8515.9815.820.63%17,538
Oct 22, 202515.9015.9015.8415.8815.72-0.13%16,875
Oct 21, 202515.8115.9015.7315.9015.740.63%14,722
Oct 20, 202515.8715.8715.7615.8015.64-18,707
Oct 17, 202515.8015.8015.6815.8015.640.25%17,445
Oct 16, 202515.8915.8915.7615.7615.60-0.19%16,332
Oct 15, 202515.7415.9215.7415.7915.630.89%62,396
Oct 14, 202515.4415.7115.4115.6515.491.89%41,365
Oct 10, 202515.4115.5415.3515.3615.21-0.32%26,783
Oct 9, 202515.4915.6215.4115.4115.26-1.22%25,692
Oct 8, 202515.6615.6615.5415.6015.440.65%19,573
Oct 7, 202515.6415.6515.4815.5015.34-0.90%23,032
Oct 6, 202515.5015.6715.4615.6415.480.64%30,769
Oct 3, 202515.5115.6015.5115.5415.380.19%23,251
Oct 2, 202515.2715.5815.2615.5115.350.91%57,327
Oct 1, 202515.3715.4415.3415.3715.22-24,298
Sep 30, 202515.5015.5015.3615.3715.22-0.58%51,378
Sep 29, 202515.4515.5015.3115.4615.300.26%22,754
Sep 26, 202515.4115.4815.3915.4215.190.26%22,409
Sep 25, 202515.4115.4715.3215.3815.15-0.19%32,066
Sep 24, 202515.3715.5015.3715.4115.18-0.39%38,278
Sep 23, 202515.6015.7015.4015.4715.24-0.64%65,869
Sep 22, 202515.6815.7715.5715.5715.34-0.57%46,323
Sep 19, 202515.5515.7015.5515.6615.420.64%48,113
Sep 18, 202515.7315.7315.5615.5615.33-1.02%46,707
Sep 17, 202515.7415.8615.6615.7215.480.45%38,112
Sep 16, 202515.8515.8515.6515.6515.41-0.95%31,435
Sep 15, 202515.8015.9215.8015.8015.56-0.32%28,638
Sep 12, 202515.8215.8515.7615.8515.610.32%28,550
Sep 11, 202515.7215.8415.7115.8015.560.51%28,579
Sep 10, 202515.9415.9415.7215.7215.48-0.57%30,974
Sep 9, 202515.9015.9215.8015.8115.57-0.57%23,934
Sep 8, 202515.9215.9915.8315.9015.66-0.13%36,247
Sep 5, 202515.9215.9915.9215.9215.68-0.13%19,913
Sep 4, 202515.9916.0315.9315.9415.70-0.69%41,913
Sep 3, 202516.0716.0715.9616.0515.810.82%17,897
Sep 2, 202516.0016.0015.9015.9215.68-0.50%34,625
Aug 29, 202516.1616.1716.0016.0015.76-1.72%40,103
Aug 28, 202516.4516.4516.2716.2815.96-0.85%36,052
Aug 27, 202516.3616.4716.3316.4216.100.49%42,899
Aug 26, 202516.3416.3616.2316.3416.020.49%20,407
Aug 25, 202516.3416.3816.2616.2615.94-0.49%26,114
Aug 22, 202516.2316.3816.2216.3416.020.43%34,172
Aug 21, 202516.2216.3016.2216.2715.950.12%12,507
Aug 20, 202516.3416.3516.2016.2515.930.12%25,185
Aug 19, 202516.2616.4216.2316.2315.91-0.55%28,632
Aug 18, 202516.2416.3616.1516.3216.000.49%51,400
Aug 15, 202516.2916.3416.1916.2415.920.56%30,615
Aug 14, 202516.0216.2516.0216.1515.830.94%33,063
Aug 13, 202516.2016.2515.9116.0015.68-0.81%36,911
Aug 12, 202516.1616.2416.0516.1315.81-0.06%21,839
Aug 11, 202516.2216.2516.0516.1415.82-0.49%25,550
Aug 8, 202516.0316.2616.0316.2215.901.19%67,372
Aug 7, 202515.8516.0315.6916.0315.711.71%18,842
Aug 6, 202515.7115.8015.6815.7615.450.06%33,880
Aug 5, 202516.0116.0115.7515.7515.44-0.19%32,228
Aug 1, 202515.8615.8715.7115.7815.47-0.94%21,466
Jul 31, 202516.3016.3015.8315.9315.62-1.91%48,107
Jul 30, 202516.3816.4116.2116.2415.840.25%62,272
Jul 29, 202516.0116.3416.0116.2015.800.43%47,129
Jul 28, 202516.0016.1516.0016.1315.740.81%25,103
Jul 25, 202515.8016.0615.8016.0015.611.33%47,180
Jul 24, 202515.7315.8015.6615.7915.400.45%25,473
Jul 23, 202515.8315.8915.7115.7215.34-22,000
Jul 22, 202515.5615.8015.5615.7215.340.90%40,569
Jul 21, 202515.5015.5815.4615.5815.200.58%31,047
Jul 18, 202515.4115.4915.3715.4915.110.39%31,731
Jul 17, 202515.3915.4315.2715.4315.050.39%22,189
Jul 16, 202515.3815.4215.2915.3714.990.99%17,174