Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,756.21 -3,298.76 (-5.23%) CMC Crypto 200
1,278.51 -60.55 (-4.53%)
Pizza Pizza Royalty Corp. (PZRIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:11PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 300 |
| 29 Apr 2024 | 0.057 Dividend | |||||
| 26 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.75 | 100 |
| 25 Apr 2024 | 9.75 | 9.81 | 9.75 | 9.81 | 9.75 | 1,300 |
| 24 Apr 2024 | 9.78 | 9.78 | 9.75 | 9.75 | 9.69 | 1,300 |
| 23 Apr 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.87 | 200 |
| 22 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | - |
| 19 Apr 2024 | 9.62 | 9.64 | 9.55 | 9.64 | 9.58 | 300 |
| 18 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 400 |
| 17 Apr 2024 | 9.70 | 9.71 | 9.70 | 9.70 | 9.64 | 10,000 |
| 16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - |
| 15 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 100 |
| 12 Apr 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.69 | 600 |
| 11 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - |
| 10 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - |
| 09 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | - |
| 08 Apr 2024 | 9.96 | 9.96 | 9.78 | 9.78 | 9.72 | 900 |
| 05 Apr 2024 | 10.10 | 10.10 | 9.89 | 9.92 | 9.86 | 800 |
| 04 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
| 03 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - |
| 02 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | 100 |
| 01 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| 28 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| 27 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| 27 Mar 2024 | 0.057 Dividend | |||||
| 26 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | - |
| 25 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | 400 |
| 22 Mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | 600 |
| 21 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | 200 |
| 20 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.03 | - |
| 19 Mar 2024 | 10.15 | 10.18 | 10.15 | 10.15 | 10.03 | 2,200 |
| 18 Mar 2024 | 10.15 | 10.18 | 10.14 | 10.18 | 10.06 | 2,100 |
| 15 Mar 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.04 | 1,000 |
| 14 Mar 2024 | 10.28 | 10.28 | 10.18 | 10.18 | 10.06 | 800 |
| 13 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | 600 |
| 12 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| 11 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | 100 |
| 08 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| 07 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| 06 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| 05 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| 04 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | 100 |
| 01 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | - |
| 29 Feb 2024 | 10.52 | 10.52 | 10.49 | 10.49 | 10.37 | 300 |
| 28 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | - |
| 28 Feb 2024 | 0.057 Dividend | |||||
| 27 Feb 2024 | 10.09 | 10.65 | 10.09 | 10.65 | 10.47 | 2,000 |
| 26 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| 23 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| 22 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | 1,000 |
| 21 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| 20 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| 16 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| 15 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| 14 Feb 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.35 | - |
| 13 Feb 2024 | 10.60 | 10.60 | 10.52 | 10.52 | 10.35 | 300 |
| 12 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.45 | - |
| 09 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.45 | 400 |
| 08 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.45 | - |
| 07 Feb 2024 | 10.68 | 10.68 | 10.62 | 10.63 | 10.45 | 1,300 |
| 06 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.48 | 200 |
| 05 Feb 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.42 | 300 |
| 02 Feb 2024 | 10.79 | 10.79 | 10.70 | 10.70 | 10.52 | 1,000 |
| 01 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.80 | - |
| 31 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.80 | 400 |
| 30 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.70 | - |
| 30 Jan 2024 | 0.058 Dividend | |||||
| 29 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.64 | 200 |
| 26 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | 100 |
| 25 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - |
| 24 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | 1,600 |
| 23 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - |
| 22 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - |
| 19 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | - |
| 18 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66 | 200 |
| 17 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.64 | 1,200 |
| 16 Jan 2024 | 11.09 | 11.09 | 11.05 | 11.05 | 10.81 | 1,600 |
| 12 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.91 | 300 |
| 11 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.82 | 800 |
| 10 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.82 | 900 |
| 09 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 08 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 05 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 600 |
| 04 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 03 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 500 |
| 02 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 1,600 |
| 29 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.85 | - |
| 28 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.85 | - |
| 28 Dec 2023 | 0.059 Dividend | |||||
| 27 Dec 2023 | 11.08 | 11.09 | 11.08 | 11.09 | 10.79 | 400 |
| 26 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.52 | - |
| 22 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.52 | - |
| 21 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.52 | 300 |
| 20 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.52 | 500 |
| 19 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.46 | 300 |
| 18 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.46 | 700 |
| 15 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - |
| 14 Dec 2023 | 10.82 | 10.82 | 10.80 | 10.80 | 10.51 | 300 |
| 13 Dec 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.32 | 100 |
| 12 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.