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 (%)
May 27, 2009 8.670 8.670 8.670 0 -0.08(-0.94%)
May 20, 2009 8.807 8.752 8.752 8.752 0 +0.20(+2.37%)
May 19, 2009 8.472 8.550 8.472 8.550 8,900 +0.62(+7.84%)
May 13, 2009 7.928 7.928 7.928 0 -0.07(-0.89%)
May 11, 2009 8.000 8.000 8.000 8.000 0 -0.00(-0.04%)
May 08, 2009 8.082 8.082 8.000 8.004 900 +0.20(+2.62%)
May 07, 2009 7.800 7.800 7.800 7.800 100 +0.05(+0.64%)
May 06, 2009 7.764 7.780 7.750 7.750 7,400 +0.16(+2.16%)
May 05, 2009 7.766 7.766 7.587 7.587 200 -0.17(-2.14%)
May 04, 2009 7.752 7.752 7.752 7.752 7,000 +0.24(+3.23%)
May 01, 2009 7.529 7.529 7.510 7.510 800 +0.05(+0.69%)
Apr 30, 2009 7.459 7.459 7.459 7.459 400 +0.21(+2.89%)
Apr 29, 2009 7.227 7.250 7.227 7.250 2,000 +0.17(+2.40%)
Apr 28, 2009 7.070 7.080 7.070 7.080 500 -0.13(-1.77%)
Apr 24, 2009 7.208 7.208 7.208 7.208 0 +0.23(+3.26%)
Apr 22, 2009 6.980 6.980 6.980 0 +0.14(+2.05%)
Apr 21, 2009 6.948 6.948 6.840 6.840 1,100 -0.13(-1.92%)
Apr 20, 2009 6.974 6.974 6.974 6.974 100 -0.25(-3.51%)
Apr 17, 2009 7.227 7.227 7.227 7.227 100 +0.12(+1.69%)
Apr 14, 2009 7.107 7.107 7.107 0 +0.01(+0.10%)
Apr 13, 2009 7.100 7.100 7.100 7.100 2,000 +0.38(+5.73%)
Apr 02, 2009 6.715 6.715 6.715 6.715 0 -0.26(-3.67%)
Mar 30, 2009 6.971 6.971 6.971 0 +0.02(+0.29%)
Mar 24, 2009 6.950 6.950 6.950 0 +0.29(+4.36%)
Mar 20, 2009 6.660 6.660 6.660 6.660 0 +0.04(+0.59%)
Mar 19, 2009 6.621 6.621 6.621 6.621 100 +0.29(+4.56%)
Mar 16, 2009 6.332 6.332 6.332 0 +0.00(+0.00%)
Mar 13, 2009 6.332 6.332 6.332 6.332 100 +0.00(+0.01%)
Mar 12, 2009 6.331 6.331 6.331 6.331 2,500 +0.00(+0.05%)
Mar 11, 2009 6.328 6.328 6.328 0 +0.00(+0.00%)
Mar 10, 2009 6.297 6.328 6.297 6.328 1,400 -0.69(-9.80%)
Feb 23, 2009 7.016 7.016 7.016 0 +0.00(+0.00%)
Feb 20, 2009 7.012 7.016 7.012 7.016 200 +0.14(+1.97%)
Feb 18, 2009 6.880 6.880 6.880 0 +0.00(+0.00%)
Feb 17, 2009 6.908 6.923 6.880 6.880 4,200 -0.11(-1.52%)
Feb 11, 2009 6.986 6.986 6.986 0 +0.00(+0.00%)
Feb 10, 2009 7.024 7.024 6.905 6.986 2,500 -0.06(-0.85%)
Feb 02, 2009 7.046 7.046 7.046 0 +0.00(+0.00%)
Jan 30, 2009 7.086 7.086 7.045 7.046 700 +0.06(+0.85%)
Jan 23, 2009 6.987 6.987 6.987 0 +0.00(+0.00%)
Jan 22, 2009 6.987 6.987 6.987 6.987 1,000 -0.21(-2.96%)
Jan 21, 2009 7.307 7.307 7.193 7.200 8,100 -0.26(-3.46%)
Jan 16, 2009 7.458 7.458 7.458 0 +0.10(+1.40%)
Jan 15, 2009 7.355 7.355 7.355 0 +0.00(+0.00%)
Jan 14, 2009 7.355 7.355 7.355 7.355 100 +0.16(+2.16%)
Jan 13, 2009 7.199 7.200 7.199 7.200 600 -0.01(-0.16%)
Jan 09, 2009 7.212 7.212 7.212 7.212 0 +0.19(+2.65%)
Jan 08, 2009 7.026 7.026 7.026 7.026 0 +0.00(+0.00%)
Jan 07, 2009 7.034 7.034 7.026 7.026 900 -0.10(-1.45%)
Jan 06, 2009 7.129 7.129 7.129 7.129 1,000 -0.14(-1.96%)
Jan 05, 2009 7.272 7.272 7.272 7.272 3,000 +1.16(+18.99%)
Dec 31, 2008 6.111 6.111 6.111 0 -0.06(-0.92%)
Dec 30, 2008 5.703 6.168 5.703 6.168 2,100 +0.80(+14.81%)
Dec 19, 2008 5.372 5.372 5.372 0 +0.17(+3.24%)
Dec 18, 2008 5.204 5.204 5.204 0 +0.00(+0.00%)
Dec 17, 2008 5.204 5.204 5.204 5.204 200 -0.42(-7.39%)
Dec 16, 2008 5.619 5.619 5.619 0 +0.00(+0.00%)
Dec 15, 2008 5.865 5.865 5.611 5.619 1,000 -0.14(-2.36%)
Dec 12, 2008 5.755 5.755 5.755 5.755 100 -0.27(-4.56%)
Dec 11, 2008 6.062 6.062 6.029 6.029 1,000 +0.12(+2.04%)
Dec 10, 2008 5.909 5.909 5.909 5.909 400 +0.23(+4.10%)
Dec 09, 2008 5.676 5.676 5.676 0 +0.00(+0.00%)
Dec 08, 2008 5.822 5.822 5.676 5.676 700 -0.09(-1.64%)
Dec 05, 2008 5.771 5.771 5.771 5.771 300 -0.38(-6.16%)
Dec 02, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 01, 2008 6.150 6.150 6.150 6.150 500 +0.18(+3.04%)
Nov 28, 2008 5.969 5.969 5.969 5.969 1,100 +0.21(+3.61%)
Nov 26, 2008 5.761 5.761 5.761 5.761 300 -0.25(-4.19%)
Nov 25, 2008 6.013 6.013 6.013 6.013 1,000 +0.38(+6.83%)
Nov 24, 2008 5.628 5.628 5.628 0 +0.00(+0.00%)
Nov 21, 2008 5.628 5.628 5.628 5.628 100 -0.43(-7.13%)
Nov 20, 2008 6.060 6.060 6.060 6.060 500 -0.24(-3.82%)
Nov 19, 2008 6.300 6.301 6.300 6.301 3,000 -0.11(-1.70%)
Nov 14, 2008 6.410 6.410 6.410 0 +0.00(+0.00%)
Nov 13, 2008 6.410 6.410 6.410 6.410 400 -0.14(-2.13%)
Nov 12, 2008 6.583 6.583 6.550 6.550 2,000 -0.49(-6.97%)
Nov 11, 2008 7.040 7.040 7.040 0 +0.00(+0.00%)
Nov 10, 2008 7.040 7.040 7.040 7.040 100 -0.05(-0.67%)
Nov 07, 2008 7.088 7.088 7.088 7.088 200 -0.80(-10.18%)
Nov 06, 2008 7.891 7.891 7.891 0 +0.00(+0.00%)
Nov 05, 2008 7.891 7.891 7.891 7.891 800 -0.06(-0.77%)
Nov 04, 2008 7.952 7.952 7.952 7.952 200 +0.52(+7.00%)
Nov 03, 2008 7.432 7.432 7.432 0 +0.00(+0.00%)
Oct 31, 2008 7.289 7.432 7.289 7.432 5,000 +0.37(+5.16%)
Oct 30, 2008 7.067 7.067 7.067 7.067 100 +0.67(+10.40%)
Oct 29, 2008 6.401 6.401 6.401 0 +0.00(+0.00%)
Oct 28, 2008 6.401 6.401 6.401 6.401 100 -0.26(-3.96%)
Oct 27, 2008 6.665 6.665 6.665 0 +0.00(+0.00%)
Oct 24, 2008 6.665 6.665 6.665 6.665 200 -0.42(-5.90%)
Oct 23, 2008 7.083 7.083 7.083 0 +0.00(+0.00%)
Oct 22, 2008 7.083 7.420 7.083 7.083 600 -0.17(-2.30%)
Oct 21, 2008 7.250 7.250 7.250 7.250 500 +0.40(+5.89%)
Oct 20, 2008 6.847 6.847 6.847 0 +0.00(+0.00%)
Oct 17, 2008 6.847 7.118 6.847 6.847 1,490 +0.10(+1.44%)
Oct 16, 2008 6.750 6.750 6.750 6.750 9,700 -0.69(-9.30%)
Oct 15, 2008 7.442 7.442 7.442 0 +0.00(+0.00%)
Oct 14, 2008 7.335 7.442 7.373 7.442 1,000 +0.11(+1.45%)
Oct 10, 2008 7.335 7.335 7.335 0 +0.00(+0.00%)
Oct 09, 2008 7.335 7.548 7.335 7.335 2,000 -0.06(-0.75%)
Oct 08, 2008 7.391 7.426 6.902 7.391 800 -0.87(-10.51%)
Oct 07, 2008 8.259 8.259 8.259 8.259 0 +0.00(+0.00%)
Oct 06, 2008 8.259 9.334 8.259 8.259 300 -1.15(-12.21%)
Oct 03, 2008 9.408 9.561 9.384 9.408 900 -0.01(-0.12%)
Oct 02, 2008 9.419 9.419 9.419 0 +0.00(+0.00%)
Oct 01, 2008 9.419 9.419 9.419 9.419 800 -0.01(-0.12%)
Sep 30, 2008 9.430 9.516 9.430 9.430 900 -0.10(-1.05%)
Sep 29, 2008 9.530 9.703 9.530 9.530 1,300 -0.48(-4.78%)
Sep 25, 2008 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Sep 24, 2008 10.01 10.10 9.976 10.01 8,100 -0.04(-0.41%)
Sep 22, 2008 10.05 10.05 10.05 0 +0.00(+0.00%)
Sep 19, 2008 10.05 10.05 10.05 10.05 0 +0.58(+6.12%)
Sep 18, 2008 9.470 9.489 9.470 9.470 1,000 -0.24(-2.50%)
Sep 17, 2008 9.713 9.713 9.452 9.713 600 -0.19(-1.89%)
Sep 16, 2008 9.900 10.05 9.900 9.900 800 -0.27(-2.65%)
Sep 15, 2008 10.17 10.17 10.17 10.17 200 -0.33(-3.15%)
Sep 10, 2008 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 09, 2008 10.50 10.50 10.50 10.50 100 -0.42(-3.86%)
Aug 28, 2008 10.92 10.92 10.92 0 +0.00(+0.00%)
Aug 27, 2008 10.92 10.95 10.92 10.92 500 -0.01(-0.12%)
Aug 26, 2008 10.94 10.94 10.94 0 +0.00(+0.00%)
Aug 25, 2008 10.94 10.94 10.94 10.94 500 +0.02(+0.16%)
Aug 22, 2008 10.92 10.92 10.92 0 +0.00(+0.00%)
Aug 21, 2008 10.92 10.97 10.92 10.92 800 +0.13(+1.24%)
Aug 20, 2008 10.78 10.78 10.78 10.78 100 -0.19(-1.70%)
Aug 19, 2008 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Aug 18, 2008 10.97 10.97 10.97 10.97 100 +0.13(+1.18%)
Aug 15, 2008 10.84 10.84 10.84 0 +0.00(+0.00%)
Aug 14, 2008 10.84 10.84 10.84 10.84 200 +0.02(+0.19%)
Aug 13, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Aug 12, 2008 10.81 10.82 10.82 10.82 300 +0.01(+0.11%)
Aug 11, 2008 10.81 10.81 10.74 10.81 600 +0.04(+0.38%)
Aug 08, 2008 10.77 10.77 10.77 10.77 1,000 -0.18(-1.65%)
Aug 07, 2008 10.95 10.96 10.95 10.95 1,200 +0.06(+0.59%)
Aug 06, 2008 10.88 11.01 10.88 10.88 4,000 -0.16(-1.48%)
Aug 05, 2008 11.05 11.05 11.05 11.05 500 -0.22(-1.92%)
Aug 04, 2008 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Aug 01, 2008 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Jul 31, 2008 11.51 11.26 11.26 11.26 100 -0.24(-2.10%)
Jul 30, 2008 11.37 11.51 11.20 11.51 500 +0.14(+1.25%)
Jul 29, 2008 11.37 11.37 11.37 11.37 2,000 -0.05(-0.46%)
Jul 28, 2008 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Jul 25, 2008 11.42 11.42 11.42 11.42 200 -0.14(-1.18%)
Jul 24, 2008 11.55 11.55 11.55 11.55 300 -0.04(-0.36%)
Jul 23, 2008 11.60 11.60 11.60 11.60 200 +0.43(+3.85%)
Jul 22, 2008 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Jul 21, 2008 10.93 11.16 11.16 11.16 100 +0.24(+2.18%)
Jul 18, 2008 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Jul 17, 2008 11.36 10.93 10.93 10.93 100 -0.44(-3.84%)
Jul 16, 2008 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Jul 15, 2008 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Jul 14, 2008 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Jul 11, 2008 11.36 11.36 11.25 11.36 300 +0.02(+0.21%)
Jul 10, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jul 09, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jul 08, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jul 07, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jul 04, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jul 03, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jul 02, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jul 01, 2008 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
Jun 30, 2008 11.34 11.53 11.30 11.34 4,500 -0.04(-0.39%)
Jun 27, 2008 11.38 11.40 11.34 11.38 1,100 -0.01(-0.08%)
Jun 26, 2008 11.39 11.39 11.36 11.39 2,200 -0.44(-3.68%)
Jun 25, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Jun 24, 2008 11.83 11.83 11.83 11.83 100 +0.10(+0.87%)
Jun 23, 2008 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Jun 20, 2008 11.73 11.73 11.72 11.73 500 -0.21(-1.73%)
Jun 19, 2008 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Jun 18, 2008 11.94 11.94 11.94 11.94 300 +0.09(+0.72%)
Jun 17, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jun 16, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jun 13, 2008 11.85 11.85 11.85 11.85 500 -0.05(-0.38%)
Jun 12, 2008 11.89 11.92 11.89 11.89 900 -0.28(-2.33%)
Jun 11, 2008 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Jun 10, 2008 12.18 12.18 12.08 12.18 1,100 +0.16(+1.31%)
Jun 09, 2008 12.02 12.02 12.02 12.02 500 -0.19(-1.56%)
Jun 06, 2008 12.21 12.21 12.21 12.21 400 +0.09(+0.72%)
Jun 05, 2008 12.12 12.12 12.12 12.12 400 -0.29(-2.33%)
Jun 04, 2008 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Jun 03, 2008 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
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.