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 )

11.66 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 6, 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 (%)
Aug 26, 2010 11.42 11.42 11.42 0 +0.09(+0.82%)
Aug 25, 2010 11.33 11.33 11.33 11.33 100 -0.35(-2.97%)
Aug 19, 2010 11.68 11.68 11.68 0 +0.13(+1.09%)
Aug 17, 2010 11.55 11.55 11.55 0 +0.60(+5.52%)
Aug 11, 2010 10.95 10.95 10.95 0 -0.04(-0.38%)
Aug 10, 2010 10.99 10.99 10.99 10.99 100 -0.13(-1.17%)
Aug 09, 2010 11.12 11.12 11.12 11.12 100 -0.04(-0.38%)
Aug 06, 2010 11.15 11.16 11.15 11.16 460 -0.04(-0.33%)
Aug 04, 2010 11.20 11.20 11.20 0 +0.13(+1.14%)
Jul 30, 2010 11.07 11.07 11.07 0 +0.20(+1.80%)
Jul 29, 2010 10.88 10.88 10.88 10.88 100 +0.09(+0.85%)
Jul 21, 2010 10.78 10.78 10.78 0 +0.09(+0.87%)
Jul 20, 2010 10.69 10.69 10.69 10.69 1,000 -0.10(-0.92%)
Jul 16, 2010 10.79 10.79 10.79 0 +0.32(+3.06%)
Jul 06, 2010 10.47 10.47 10.47 10.47 0 -0.13(-1.19%)
Jul 02, 2010 10.60 10.60 10.60 10.60 100 +0.00(+0.03%)
Jun 30, 2010 10.59 10.59 10.59 0 -0.13(-1.23%)
Jun 29, 2010 10.73 10.73 10.73 10.73 1,000 -0.42(-3.79%)
Jun 23, 2010 11.15 11.15 11.15 0 -0.17(-1.47%)
Jun 22, 2010 11.31 11.31 11.31 11.31 200 -0.08(-0.67%)
Jun 21, 2010 11.39 11.39 11.39 11.39 1,000 +0.14(+1.21%)
Jun 18, 2010 11.25 11.25 11.25 11.25 100 -0.03(-0.30%)
Jun 15, 2010 11.29 11.29 11.29 0 +0.07(+0.62%)
Jun 14, 2010 11.24 11.27 11.21 11.22 9,500 +0.10(+0.87%)
Jun 11, 2010 11.24 11.25 11.12 11.12 11,400 -0.29(-2.55%)
Jun 10, 2010 11.41 11.41 11.41 11.41 1,500 +0.39(+3.58%)
Jun 04, 2010 11.02 11.02 11.02 11.02 0 +0.16(+1.45%)
May 26, 2010 10.86 10.86 10.86 0 +0.52(+5.03%)
May 25, 2010 10.34 10.34 10.34 10.34 1,000 -0.06(-0.56%)
May 21, 2010 10.40 10.40 10.40 0 -0.06(-0.58%)
May 20, 2010 10.47 10.47 10.46 10.46 900 -0.41(-3.80%)
May 17, 2010 10.87 10.87 10.87 0 +0.01(+0.07%)
May 06, 2010 10.87 10.87 10.87 0 -0.23(-2.04%)
May 05, 2010 11.28 11.28 11.09 11.09 6,300 -0.50(-4.31%)
May 04, 2010 11.59 11.59 11.59 11.59 900 -0.07(-0.56%)
May 03, 2010 11.67 11.69 11.65 11.66 2,000 -0.10(-0.88%)
Apr 29, 2010 11.76 11.76 11.76 11.76 0 -0.01(-0.06%)
Apr 28, 2010 11.73 11.77 11.73 11.77 600 -0.06(-0.47%)
Apr 27, 2010 11.82 11.82 11.82 11.82 200 -0.10(-0.86%)
Apr 21, 2010 11.93 11.93 11.93 11.93 200 +0.31(+2.64%)
Apr 19, 2010 11.62 11.62 11.62 11.62 0 +0.03(+0.23%)
Mar 31, 2010 11.59 11.59 11.59 11.59 0 +0.05(+0.43%)
Mar 26, 2010 11.54 11.54 11.54 11.54 0 -0.10(-0.89%)
Mar 22, 2010 11.65 11.65 11.65 11.65 0 -0.13(-1.09%)
Mar 18, 2010 11.78 11.78 11.78 11.78 0 -0.02(-0.16%)
Mar 17, 2010 11.79 11.79 11.79 11.79 2,610 +0.01(+0.09%)
Mar 16, 2010 11.78 11.78 11.78 11.78 1,000 +0.07(+0.60%)
Mar 15, 2010 11.70 11.76 11.70 11.71 1,800 +0.00(+0.02%)
Mar 12, 2010 11.75 11.75 11.71 11.71 1,600 +0.10(+0.86%)
Mar 08, 2010 11.61 11.61 11.61 11.61 0 +0.03(+0.29%)
Mar 05, 2010 11.58 11.58 11.58 11.58 2,900 +0.12(+1.04%)
Mar 04, 2010 11.46 11.46 11.46 11.46 100 -0.07(-0.62%)
Mar 03, 2010 11.53 11.53 11.53 11.53 200 +0.15(+1.29%)
Feb 26, 2010 11.38 11.38 11.38 0 +0.19(+1.73%)
Feb 25, 2010 11.19 11.19 11.19 11.19 100 -0.13(-1.15%)
Feb 24, 2010 11.31 11.32 11.24 11.32 2,500 -0.33(-2.79%)
Feb 22, 2010 11.64 11.64 11.64 0 -0.16(-1.39%)
Feb 18, 2010 11.81 11.81 11.81 0 +0.06(+0.52%)
Feb 17, 2010 11.73 11.75 11.73 11.75 1,000 -0.09(-0.77%)
Feb 16, 2010 11.84 11.84 11.84 11.84 200 -0.01(-0.12%)
Feb 10, 2010 11.85 11.85 11.85 0 +0.06(+0.47%)
Feb 09, 2010 11.84 11.84 11.80 11.80 2,600 +0.05(+0.39%)
Feb 08, 2010 11.80 11.80 11.75 11.75 940 +0.26(+2.28%)
Feb 05, 2010 11.42 11.51 11.41 11.49 8,500 -0.31(-2.59%)
Feb 04, 2010 11.79 11.79 11.79 11.79 500 -0.07(-0.61%)
Feb 02, 2010 11.87 11.87 11.87 0 +0.27(+2.30%)
Jan 29, 2010 11.60 11.60 11.60 0 +0.02(+0.16%)
Jan 28, 2010 11.58 11.58 11.58 11.58 200 -0.20(-1.71%)
Jan 27, 2010 11.78 11.78 11.78 11.78 100 -0.62(-5.01%)
Jan 21, 2010 12.40 12.40 12.40 0 +0.24(+1.99%)
Jan 14, 2010 12.16 12.16 12.16 0 +0.24(+2.04%)
Jan 11, 2010 11.92 11.92 11.92 11.92 0 +0.03(+0.22%)
Jan 08, 2010 11.85 11.90 11.85 11.89 2,300 +0.02(+0.14%)
Jan 07, 2010 11.85 11.87 11.85 11.87 1,000 +0.17(+1.48%)
Jan 04, 2010 11.70 11.70 11.70 11.70 0 +0.20(+1.74%)
Dec 31, 2009 11.50 11.50 11.50 0 +0.01(+0.09%)
Dec 30, 2009 11.50 11.50 11.49 11.49 1,000 -0.01(-0.13%)
Dec 29, 2009 11.50 11.51 11.50 11.51 1,300 +0.32(+2.84%)
Dec 24, 2009 11.19 11.19 11.19 11.19 0 +0.03(+0.25%)
Dec 23, 2009 11.15 11.16 11.15 11.16 2,000 +0.27(+2.51%)
Dec 22, 2009 10.89 10.89 10.89 10.89 500 -0.01(-0.07%)
Dec 17, 2009 10.89 10.89 10.89 10.89 0 -0.13(-1.19%)
Dec 16, 2009 11.00 11.03 11.00 11.03 700 +0.25(+2.28%)
Dec 14, 2009 10.78 10.78 10.78 0 +0.11(+1.04%)
Dec 09, 2009 10.67 10.67 10.67 10.67 0 +0.04(+0.34%)
Dec 03, 2009 10.63 10.63 10.63 10.63 0 +0.11(+1.04%)
Nov 30, 2009 10.52 10.52 10.52 0 -0.01(-0.09%)
Nov 25, 2009 10.53 10.53 10.53 0 -0.03(-0.26%)
Nov 18, 2009 10.56 10.56 10.56 0 -0.02(-0.21%)
Nov 17, 2009 10.40 10.58 10.40 10.58 600 -0.02(-0.15%)
Nov 16, 2009 10.53 10.61 10.53 10.60 4,000 +0.05(+0.49%)
Nov 13, 2009 10.55 10.55 10.55 10.55 1,000 +0.11(+1.06%)
Nov 12, 2009 10.44 10.44 10.44 10.44 1,000 -0.06(-0.59%)
Nov 10, 2009 10.50 10.50 10.50 10.50 0 +0.23(+2.26%)
Nov 06, 2009 10.26 10.26 10.26 10.26 0 +0.14(+1.43%)
Nov 05, 2009 10.12 10.12 10.12 10.12 300 +0.06(+0.62%)
Nov 02, 2009 10.06 10.06 10.06 10.06 0 +0.20(+1.99%)
Oct 30, 2009 10.02 10.02 9.861 9.861 600 -0.45(-4.34%)
Oct 29, 2009 10.32 10.32 10.31 10.31 3,000 +0.10(+1.02%)
Oct 28, 2009 10.30 10.30 10.20 10.20 500 -0.21(-2.06%)
Oct 27, 2009 10.40 10.42 10.40 10.42 1,000 +0.01(+0.07%)
Oct 26, 2009 10.57 10.57 10.41 10.41 300 -0.12(-1.10%)
Oct 23, 2009 10.53 10.53 10.53 10.53 200 -0.17(-1.59%)
Oct 22, 2009 10.70 10.70 10.70 10.70 1,100 +0.02(+0.19%)
Oct 21, 2009 10.57 10.70 10.57 10.68 12,900 -0.26(-2.41%)
Oct 19, 2009 10.94 10.94 10.94 10.94 0 +0.16(+1.50%)
Oct 16, 2009 10.73 10.78 10.73 10.78 300 +0.13(+1.20%)
Oct 15, 2009 10.60 10.70 10.60 10.65 2,800 +0.06(+0.56%)
Oct 14, 2009 10.60 10.67 10.59 10.59 5,700 +0.01(+0.10%)
Oct 13, 2009 10.58 10.58 10.58 10.58 100 +0.18(+1.73%)
Oct 09, 2009 10.40 10.40 10.40 10.40 0 +0.30(+2.97%)
Oct 08, 2009 10.14 10.14 10.10 10.10 1,800 +0.10(+1.04%)
Oct 06, 2009 9.996 9.996 9.996 9.996 0 +0.27(+2.76%)
Oct 05, 2009 9.717 9.727 9.717 9.727 500 +0.17(+1.79%)
Oct 02, 2009 9.556 9.556 9.556 9.556 100 +0.20(+2.18%)
Oct 01, 2009 9.753 9.772 9.352 9.352 5,500 -0.12(-1.30%)
Sep 28, 2009 9.475 9.475 9.475 9.475 0 +0.08(+0.82%)
Sep 25, 2009 9.308 9.398 9.308 9.398 900 -0.33(-3.43%)
Sep 23, 2009 9.732 9.732 9.732 0 +0.01(+0.06%)
Sep 22, 2009 9.596 9.726 9.596 9.726 2,000 +0.28(+2.92%)
Sep 21, 2009 9.301 9.462 9.301 9.450 3,800 +0.03(+0.28%)
Sep 18, 2009 9.443 9.443 9.424 9.424 800 -0.12(-1.22%)
Sep 16, 2009 9.540 9.540 9.540 0 +0.25(+2.73%)
Sep 14, 2009 9.287 9.287 9.287 0 +0.07(+0.80%)
Sep 10, 2009 9.214 9.214 9.214 0 +0.02(+0.26%)
Sep 09, 2009 9.190 9.190 9.190 9.190 100 +0.20(+2.25%)
Sep 03, 2009 8.988 8.988 8.988 0 +0.03(+0.32%)
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.