Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Pizza Royalties Income Fund (OP: BPZZF )

11.67 +0.01 (+0.09%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.893 5.893 5.893 5.893 117 -0.02(-0.33%)
Apr 29, 2020 5.912 5.912 5.912 5.912 150 +0.74(+14.34%)
Apr 28, 2020 5.181 5.181 5.171 5.171 2,300 +0.41(+8.72%)
Apr 27, 2020 4.756 4.756 4.756 35 +0.00(+0.00%)
Apr 23, 2020 4.756 4.756 4.756 0 +0.09(+1.85%)
Apr 22, 2020 4.670 4.670 4.670 40 +0.00(+0.00%)
Apr 21, 2020 4.670 4.670 4.670 4.670 441 -0.18(-3.65%)
Apr 17, 2020 4.847 4.847 4.847 0 +0.03(+0.72%)
Apr 16, 2020 4.817 4.817 4.812 4.812 564 -0.42(-8.03%)
Apr 15, 2020 5.232 5.232 5.232 1 +0.00(+0.00%)
Apr 14, 2020 5.232 5.232 5.232 1 +0.00(+0.00%)
Apr 13, 2020 5.232 5.232 5.232 16 +0.00(+0.00%)
Apr 09, 2020 5.218 5.232 5.218 5.232 900 +0.50(+10.64%)
Apr 08, 2020 4.729 4.729 4.729 4.729 220 +0.39(+8.88%)
Apr 07, 2020 4.343 4.343 4.343 8 +0.00(+0.00%)
Apr 06, 2020 4.336 4.343 4.332 4.343 4,011 -0.20(-4.39%)
Apr 03, 2020 4.543 4.543 4.543 75 +0.00(+0.00%)
Apr 02, 2020 4.543 4.543 4.543 4.543 2,212 -0.16(-3.48%)
Apr 01, 2020 4.706 4.706 4.706 43 +0.00(+0.00%)
Mar 31, 2020 4.564 4.941 4.564 4.706 824 +0.16(+3.43%)
Mar 30, 2020 4.550 4.550 4.550 4.550 335 +0.01(+0.31%)
Mar 27, 2020 4.726 4.726 4.536 4.536 400 -0.26(-5.50%)
Mar 26, 2020 4.810 4.842 4.800 4.800 4,204 +0.55(+12.94%)
Mar 25, 2020 4.250 4.250 4.250 105 +0.00(+0.00%)
Mar 24, 2020 4.250 4.250 4.250 4.250 121 +0.09(+2.16%)
Mar 23, 2020 4.160 4.160 4.160 4.160 5,130 -0.64(-13.33%)
Mar 20, 2020 4.800 4.800 4.800 4.800 5,000 +0.72(+17.61%)
Mar 19, 2020 4.081 4.081 4.081 4 +0.00(+0.00%)
Mar 18, 2020 4.081 4.081 4.081 4.081 651 -1.29(-24.06%)
Mar 17, 2020 5.373 5.374 5.373 5.374 643 -0.28(-4.88%)
Mar 16, 2020 5.650 5.650 5.650 5.650 883 -0.38(-6.28%)
Mar 13, 2020 6.090 6.090 6.029 6.029 1,600 -0.08(-1.35%)
Mar 12, 2020 6.111 6.146 6.111 6.111 1,809 -1.73(-22.05%)
Mar 11, 2020 8.300 8.300 7.826 7.840 1,878 -0.92(-10.48%)
Mar 10, 2020 8.758 8.758 8.758 8.758 229 -0.76(-7.96%)
Mar 09, 2020 9.516 9.516 9.516 60 +0.00(+0.00%)
Mar 06, 2020 9.515 9.592 9.515 9.516 2,100 -0.35(-3.57%)
Mar 05, 2020 9.849 9.868 9.849 9.868 365 +0.23(+2.37%)
Mar 02, 2020 9.640 9.640 9.640 0 -0.25(-2.50%)
Feb 28, 2020 10.04 10.04 9.887 9.887 1,300 -0.12(-1.21%)
Feb 27, 2020 10.22 10.31 10.01 10.01 4,940 -0.60(-5.69%)
Feb 25, 2020 10.61 10.61 10.61 0 -0.26(-2.38%)
Feb 21, 2020 10.87 10.87 10.87 0 -0.18(-1.63%)
Feb 19, 2020 11.05 11.05 11.05 0 +0.21(+1.91%)
Feb 18, 2020 10.84 10.84 10.84 12 +0.00(+0.00%)
Feb 14, 2020 10.84 10.84 10.84 1 +0.00(+0.00%)
Feb 13, 2020 10.84 10.84 10.84 10.84 235 +0.09(+0.84%)
Feb 11, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Feb 07, 2020 10.75 10.75 10.75 0 +0.00(+0.00%)
Feb 06, 2020 10.75 10.75 10.75 82 +0.00(+0.00%)
Feb 05, 2020 10.75 10.75 10.75 11 +0.00(+0.00%)
Feb 04, 2020 10.75 10.75 10.75 10.75 251 -0.03(-0.26%)
Feb 03, 2020 10.80 10.80 10.78 10.78 1,045 +0.03(+0.30%)
Jan 31, 2020 10.75 10.75 10.75 10.75 700 -0.00(-0.02%)
Jan 30, 2020 10.75 10.75 10.75 1 +0.00(+0.00%)
Jan 29, 2020 10.75 10.75 10.75 17 +0.00(+0.00%)
Jan 27, 2020 10.75 10.75 10.75 0 -0.30(-2.71%)
Jan 24, 2020 11.05 11.05 11.05 90 +0.00(+0.00%)
Jan 23, 2020 11.03 11.05 11.03 11.05 777 +0.00(+0.02%)
Jan 22, 2020 11.14 11.14 11.05 11.05 2,554 -0.13(-1.18%)
Jan 21, 2020 11.22 11.22 11.18 11.18 3,824 +0.15(+1.35%)
Jan 17, 2020 11.03 11.03 11.03 11.03 500 +0.08(+0.72%)
Jan 16, 2020 10.90 10.95 10.90 10.95 2,114 +0.32(+3.01%)
Jan 15, 2020 10.63 10.63 10.63 10.63 273 +0.02(+0.20%)
Jan 14, 2020 10.58 10.61 10.58 10.61 853 +0.12(+1.14%)
Jan 13, 2020 10.49 10.49 10.49 10.49 160 +0.01(+0.10%)
Jan 09, 2020 10.48 10.48 10.48 0 +0.05(+0.48%)
Jan 08, 2020 10.49 10.49 10.43 10.43 602 -0.13(-1.25%)
Jan 07, 2020 10.56 10.56 10.56 31 +0.00(+0.00%)
Jan 06, 2020 10.56 10.56 10.56 10.56 188 +0.15(+1.46%)
Jan 03, 2020 10.42 10.42 10.41 10.41 200 -0.09(-0.85%)
Jan 02, 2020 10.47 10.52 10.47 10.50 1,237 +0.13(+1.21%)
Dec 31, 2019 10.37 10.37 10.37 76 +0.00(+0.00%)
Dec 27, 2019 10.37 10.37 10.37 0 +0.16(+1.55%)
Dec 20, 2019 10.22 10.22 10.22 0 -0.05(-0.46%)
Dec 19, 2019 10.28 10.28 10.26 10.26 300 -0.09(-0.83%)
Dec 18, 2019 10.31 10.38 10.31 10.35 9,891 +0.08(+0.77%)
Dec 17, 2019 10.27 10.27 10.27 10.27 227 -0.00(-0.01%)
Dec 16, 2019 10.27 10.27 10.27 10.27 372 +0.02(+0.20%)
Dec 13, 2019 10.25 10.25 10.25 6 +0.00(+0.00%)
Dec 12, 2019 10.24 10.27 10.24 10.25 1,204 +0.09(+0.89%)
Dec 11, 2019 10.21 10.21 10.16 10.16 2,085 -0.25(-2.45%)
Dec 10, 2019 10.41 10.41 10.41 10.41 178 +0.36(+3.61%)
Dec 06, 2019 10.05 10.05 10.05 0 -0.05(-0.47%)
Dec 05, 2019 10.13 10.13 10.10 10.10 480 -0.14(-1.38%)
Dec 04, 2019 10.24 10.24 10.24 10.24 2,025 +0.05(+0.46%)
Dec 03, 2019 10.30 10.30 10.19 10.19 650 -0.14(-1.34%)
Dec 02, 2019 10.33 10.33 10.33 10.33 515 -0.23(-2.16%)
Nov 27, 2019 10.56 10.56 10.56 0 -0.01(-0.09%)
Nov 25, 2019 10.57 10.57 10.57 0 -0.67(-5.94%)
Nov 21, 2019 11.24 11.24 11.24 0 +0.00(+0.00%)
Nov 20, 2019 11.24 11.24 11.24 40 +0.00(+0.00%)
Nov 19, 2019 11.24 11.24 11.24 83 +0.00(+0.00%)
Nov 18, 2019 11.24 11.24 11.24 11.24 120 +0.24(+2.16%)
Nov 15, 2019 10.93 11.00 10.93 11.00 1,300 +0.05(+0.46%)
Nov 14, 2019 10.90 10.95 10.90 10.95 700 +0.08(+0.71%)
Nov 13, 2019 10.94 10.94 10.87 10.87 575 -0.10(-0.89%)
Nov 12, 2019 10.97 10.97 10.97 10.97 700 +0.12(+1.06%)
Nov 11, 2019 10.99 10.99 10.86 10.86 2,470 -0.32(-2.89%)
Nov 08, 2019 11.22 11.22 11.18 11.18 300 -0.09(-0.81%)
Nov 07, 2019 12.15 12.15 11.27 11.27 14,106 -1.38(-10.91%)
Nov 04, 2019 12.65 12.65 12.65 0 -0.02(-0.16%)
Nov 01, 2019 12.67 12.67 12.67 14 +0.00(+0.00%)
Oct 31, 2019 12.67 12.67 12.67 1,000 +0.00(+0.00%)
Oct 30, 2019 12.67 12.67 12.67 12.67 100 -0.15(-1.17%)
Oct 29, 2019 12.82 12.82 12.82 50 +0.00(+0.00%)
Oct 28, 2019 12.82 12.82 12.82 12.82 137 +0.15(+1.18%)
Oct 25, 2019 12.67 12.67 12.67 12.67 6,600 +0.00(+0.00%)
Oct 24, 2019 12.67 12.67 12.67 12.67 600 -0.12(-0.96%)
Oct 22, 2019 12.79 12.79 12.79 0 -0.14(-1.11%)
Oct 21, 2019 12.94 12.94 12.94 12.94 347 -0.06(-0.44%)
Oct 18, 2019 12.99 12.99 12.99 12.99 100 -0.11(-0.81%)
Oct 17, 2019 13.10 13.10 13.10 50 +0.00(+0.00%)
Oct 16, 2019 13.10 13.10 13.10 13.10 1,000 -0.13(-0.99%)
Oct 14, 2019 13.23 13.23 13.23 0 +0.21(+1.63%)
Oct 11, 2019 13.01 13.02 13.01 13.02 400 +0.07(+0.53%)
Oct 07, 2019 12.95 12.95 12.95 0 +0.00(+0.00%)
Sep 27, 2019 12.95 12.95 12.95 0 -0.02(-0.18%)
Sep 23, 2019 12.97 12.97 12.97 0 -0.11(-0.86%)
Sep 19, 2019 13.09 13.09 13.09 0 -0.16(-1.21%)
Sep 18, 2019 13.25 13.25 13.25 10 +0.00(+0.00%)
Sep 16, 2019 13.25 13.25 13.25 0 +0.06(+0.45%)
Sep 11, 2019 13.19 13.19 13.19 0 +0.14(+1.05%)
Sep 06, 2019 13.05 13.05 13.05 0 +0.18(+1.39%)
Sep 03, 2019 12.87 12.87 12.87 0 -0.06(-0.47%)
Aug 29, 2019 12.93 12.93 12.93 0 +0.26(+2.07%)
Aug 27, 2019 12.67 12.67 12.67 0 +0.00(+0.00%)
Aug 23, 2019 12.67 12.67 12.67 0 -0.18(-1.40%)
Aug 21, 2019 12.85 12.85 12.85 0 -0.02(-0.16%)
Aug 20, 2019 12.85 12.87 12.85 12.87 500 -0.02(-0.14%)
Aug 19, 2019 12.79 12.89 12.74 12.89 1,275 -0.12(-0.94%)
Aug 16, 2019 13.01 13.01 13.01 140 +0.00(+0.00%)
Aug 15, 2019 13.01 13.01 13.01 91 +0.00(+0.00%)
Aug 08, 2019 13.01 13.01 13.01 0 +0.00(+0.00%)
Aug 06, 2019 13.01 13.01 13.01 0 -0.38(-2.87%)
Aug 02, 2019 13.39 13.39 13.39 0 +0.15(+1.16%)
Aug 01, 2019 13.25 13.25 13.24 13.24 900 -0.16(-1.19%)
Jul 31, 2019 13.40 13.40 13.40 13.40 10,100 +0.00(+0.00%)
Jul 30, 2019 13.40 13.40 13.40 13.40 500 +0.00(+0.00%)
Jul 29, 2019 13.40 13.40 13.40 13.40 200 +0.00(+0.00%)
Jul 26, 2019 13.40 13.40 13.40 13.40 6,100 +0.00(+0.00%)
Jul 25, 2019 13.40 13.40 13.40 13.40 300 -0.23(-1.71%)
Jul 18, 2019 13.63 13.63 13.63 0 +0.00(+0.00%)
Jul 15, 2019 13.63 13.63 13.63 0 +0.13(+0.97%)
Jul 12, 2019 13.49 13.50 13.49 13.50 400 +0.00(+0.00%)
Jul 11, 2019 13.50 13.50 13.50 13.50 400 +0.15(+1.10%)
Jul 10, 2019 13.35 13.35 13.35 13.35 100 +0.11(+0.85%)
Jun 28, 2019 13.24 13.24 13.24 0 +0.03(+0.24%)
Jun 27, 2019 13.21 13.21 13.21 13.21 500 -0.10(-0.75%)
Jun 20, 2019 13.31 13.31 13.31 0 +0.00(+0.00%)
Jun 18, 2019 13.31 13.31 13.31 0 +0.25(+1.88%)
Jun 10, 2019 13.06 13.06 13.06 0 +0.64(+5.19%)
Jun 07, 2019 12.42 12.42 12.42 20 +0.00(+0.00%)
Jun 05, 2019 12.42 12.42 12.42 0 +0.00(+0.00%)
Jun 03, 2019 12.42 12.42 12.42 0 -0.07(-0.56%)
May 31, 2019 12.49 12.49 12.49 12.49 200 -0.08(-0.65%)
May 23, 2019 12.57 12.57 12.57 0 -0.53(-4.03%)
May 16, 2019 13.10 13.10 13.10 0 +0.00(+0.00%)
May 15, 2019 13.09 13.10 13.09 13.10 600 +0.08(+0.62%)
May 09, 2019 13.02 13.02 13.02 0 +0.01(+0.11%)
May 08, 2019 13.00 13.00 13.00 13.00 1,013 +0.05(+0.42%)
May 07, 2019 12.95 12.95 12.95 12.95 100 -0.34(-2.58%)
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.