Boston Pizza Royalties Income Fund (OP: BPZZF )
11.54
-0.11
(-0.98%)
Streaming Delayed Price
Updated: 11:03 AM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 11.67 | 11.67 | 11.65 | 11.65 | 1,200 | -0.72(-5.82%) |
May 20, 2024 | 11.58 | 12.37 | 11.58 | 12.37 | 3,200 | +0.70(+6.00%) |
May 17, 2024 | 11.66 | 11.67 | 11.66 | 11.67 | 606 | -0.01(-0.09%) |
May 16, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 651 | +0.04(+0.31%) |
May 14, 2024 | 11.64 | 50 | +0.04(+0.34%) | |||
May 13, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 195 | -0.03(-0.21%) |
May 10, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 204 | +0.07(+0.61%) |
May 06, 2024 | 11.56 | 2,057 | -0.06(-0.52%) | |||
May 03, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 144 | +0.81(+7.49%) |
May 02, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 278 | -0.57(-5.03%) |
May 01, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 551 | -0.21(-1.79%) |
Apr 29, 2024 | 11.59 | 200 | +0.09(+0.78%) | |||
Apr 25, 2024 | 11.50 | 50 | -0.01(-0.04%) | |||
Apr 24, 2024 | 11.55 | 11.55 | 11.51 | 11.51 | 478 | -0.06(-0.56%) |
Apr 23, 2024 | 11.59 | 11.59 | 11.57 | 11.57 | 2,203 | +0.05(+0.47%) |
Apr 19, 2024 | 11.52 | 50 | +0.07(+0.58%) | |||
Apr 18, 2024 | 11.51 | 11.51 | 11.45 | 11.45 | 4,737 | +0.01(+0.12%) |
Apr 17, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 319 | +0.04(+0.32%) |
Apr 15, 2024 | 11.40 | 1 | -0.23(-1.98%) | |||
Apr 10, 2024 | 11.63 | 61 | +0.15(+1.31%) | |||
Apr 05, 2024 | 11.48 | 0 | -0.09(-0.82%) | |||
Apr 03, 2024 | 11.57 | 43 | -0.01(-0.04%) | |||
Mar 26, 2024 | 11.58 | 1 | -0.13(-1.15%) | |||
Mar 21, 2024 | 11.71 | 25 | +0.04(+0.39%) | |||
Mar 20, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 280 | +0.08(+0.68%) |
Mar 19, 2024 | 11.60 | 11.60 | 11.59 | 11.59 | 767 | -0.03(-0.25%) |
Mar 18, 2024 | 11.67 | 11.67 | 11.62 | 11.62 | 1,775 | -0.07(-0.60%) |
Mar 13, 2024 | 11.69 | 500 | +0.04(+0.34%) | |||
Mar 12, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 254 | +0.10(+0.87%) |
Mar 06, 2024 | 11.55 | 10 | -0.04(-0.35%) | |||
Mar 05, 2024 | 11.62 | 11.62 | 11.59 | 11.59 | 800 | +0.03(+0.23%) |
Mar 01, 2024 | 11.56 | 6 | +0.09(+0.81%) | |||
Feb 29, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 468 | +0.08(+0.74%) |
Feb 21, 2024 | 11.39 | 1,100 | -0.08(-0.74%) | |||
Feb 20, 2024 | 11.51 | 11.54 | 11.47 | 11.47 | 1,081 | -0.04(-0.39%) |
Feb 15, 2024 | 11.51 | 5,141 | +0.10(+0.87%) | |||
Feb 14, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 101 | -0.09(-0.74%) |
Feb 12, 2024 | 11.50 | 355 | +0.00(+0.00%) | |||
Jan 31, 2024 | 11.50 | 0 | +0.07(+0.61%) | |||
Jan 25, 2024 | 11.43 | 0 | +0.00(+0.00%) | |||
Jan 11, 2024 | 11.43 | 21 | +0.03(+0.22%) | |||
Jan 09, 2024 | 11.40 | 17 | -0.23(-1.94%) | |||
Jan 08, 2024 | 11.29 | 11.63 | 11.28 | 11.63 | 1,370 | +0.24(+2.11%) |
Jan 04, 2024 | 11.39 | 506 | -0.02(-0.17%) | |||
Jan 03, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 2,076 | -0.19(-1.68%) |
Dec 29, 2023 | 11.60 | 390 | +0.04(+0.32%) | |||
Dec 28, 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 700 | +0.55(+4.96%) |
Dec 26, 2023 | 11.02 | 171 | -0.53(-4.55%) | |||
Dec 22, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 412 | +0.23(+1.99%) |
Dec 20, 2023 | 11.32 | 940 | -0.04(-0.35%) | |||
Dec 19, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 491 | -0.04(-0.33%) |
Dec 18, 2023 | 11.35 | 11.40 | 11.35 | 11.40 | 1,873 | +0.08(+0.74%) |
Dec 15, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 1,545 | +0.18(+1.65%) |
Dec 12, 2023 | 11.13 | 389 | -0.20(-1.77%) | |||
Dec 11, 2023 | 11.40 | 11.42 | 11.24 | 11.33 | 12,934 | -0.10(-0.87%) |
Dec 08, 2023 | 11.45 | 11.48 | 11.40 | 11.43 | 1,621 | -0.14(-1.21%) |
Dec 04, 2023 | 11.57 | 1,940 | +0.22(+1.94%) | |||
Nov 27, 2023 | 11.35 | 15,055 | -0.15(-1.30%) | |||
Nov 17, 2023 | 11.50 | 18 | +0.01(+0.09%) | |||
Nov 15, 2023 | 11.49 | 0 | +0.12(+1.07%) | |||
Nov 14, 2023 | 11.30 | 11.37 | 11.30 | 11.37 | 1,050 | +0.25(+2.26%) |
Nov 09, 2023 | 11.12 | 0 | +0.12(+1.12%) | |||
Nov 07, 2023 | 10.99 | 1,277 | -0.22(-1.99%) | |||
Nov 06, 2023 | 11.19 | 11.22 | 11.19 | 11.22 | 1,097 | -0.01(-0.12%) |
Nov 03, 2023 | 11.20 | 11.23 | 11.20 | 11.23 | 400 | +0.23(+2.09%) |
Nov 02, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 421 | +0.42(+4.01%) |
Oct 31, 2023 | 10.58 | 14 | +0.08(+0.72%) | |||
Oct 27, 2023 | 10.50 | 682 | -0.15(-1.41%) | |||
Oct 24, 2023 | 10.65 | 81 | -0.11(-0.98%) | |||
Oct 23, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 552 | -0.48(-4.27%) |
Oct 17, 2023 | 11.23 | 223 | +0.18(+1.67%) | |||
Oct 12, 2023 | 11.05 | 392 | +0.00(+0.00%) | |||
Oct 10, 2023 | 11.05 | 253 | +0.15(+1.38%) | |||
Oct 06, 2023 | 10.90 | 0 | +0.20(+1.87%) | |||
Oct 04, 2023 | 10.70 | 0 | +0.04(+0.38%) | |||
Oct 03, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 244 | -0.48(-4.30%) |
Sep 27, 2023 | 11.14 | 5,752 | -0.16(-1.42%) | |||
Sep 26, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | -0.55(-4.65%) |
Sep 19, 2023 | 11.85 | 0 | +0.10(+0.85%) | |||
Sep 18, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 231 | -0.10(-0.84%) |
Sep 15, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 245 | +0.38(+3.31%) |
Sep 06, 2023 | 11.47 | 365 | -0.64(-5.29%) | |||
Aug 29, 2023 | 12.11 | 50 | +0.12(+1.00%) | |||
Aug 28, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 303 | -0.13(-1.09%) |
Aug 24, 2023 | 12.12 | 2 | +0.06(+0.46%) | |||
Aug 23, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 215 | +0.09(+0.79%) |
Aug 22, 2023 | 12.00 | 12.26 | 11.97 | 11.97 | 5,259 | +0.06(+0.48%) |
Aug 21, 2023 | 12.08 | 12.08 | 11.88 | 11.92 | 1,864 | -0.22(-1.78%) |
Aug 17, 2023 | 12.13 | 71 | -0.02(-0.14%) | |||
Aug 16, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 2,390 | -0.29(-2.33%) |
Aug 15, 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 1,073 | -0.01(-0.08%) |
Aug 14, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 205 | +0.05(+0.40%) |
Aug 11, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 100 | +0.05(+0.40%) |
Aug 07, 2023 | 12.35 | 3 | +0.11(+0.86%) | |||
Aug 03, 2023 | 12.24 | 67 | +0.04(+0.30%) | |||
Aug 02, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 1,250 | -0.44(-3.49%) |
Jul 28, 2023 | 12.65 | 11 | +0.09(+0.68%) | |||
Jul 25, 2023 | 12.56 | 0 | -0.07(-0.52%) | |||
Jul 24, 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 903 | +0.00(+0.04%) |
Jul 21, 2023 | 12.69 | 12.69 | 12.62 | 12.63 | 947 | -0.03(-0.25%) |
Jul 20, 2023 | 12.65 | 12.66 | 12.65 | 12.66 | 795 | -0.02(-0.20%) |
Jul 18, 2023 | 12.68 | 0 | -0.05(-0.37%) | |||
Jul 13, 2023 | 12.73 | 40 | +0.23(+1.85%) | |||
Jul 10, 2023 | 12.50 | 0 | +0.11(+0.88%) | |||
Jul 06, 2023 | 12.39 | 3 | -0.23(-1.82%) | |||
Jul 05, 2023 | 12.45 | 12.62 | 12.42 | 12.62 | 2,286 | +0.58(+4.82%) |
Jun 22, 2023 | 12.04 | 1 | -0.19(-1.57%) | |||
Jun 14, 2023 | 12.23 | 45 | -0.03(-0.20%) | |||
Jun 09, 2023 | 12.26 | 0 | -0.06(-0.51%) | |||
Jun 07, 2023 | 12.32 | 0 | +0.12(+0.98%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.