Boston Pizza Royalties Income Fund (BPF.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 16.6 | -0.15 | -0.90 | 16.79 | 16.8 | 16.55 | 49208 |
| 1721252400 | 16.75 | 0.07 | 0.42 | 16.649999 | 16.81 | 16.59 | 88425 |
| 1721166000 | 16.68 | 0.13 | 0.79 | 16.59 | 16.73 | 16.55 | 42944 |
| 1721079600 | 16.55 | 0.03 | 0.18 | 16.52 | 16.64 | 16.5 | 39051 |
| 1720820400 | 16.52 | 0.09 | 0.55 | 16.34 | 16.55 | 16.34 | 56628 |
| 1720734000 | 16.43 | 0.14 | 0.86 | 16.28 | 16.469999 | 16.28 | 60360 |
| 1720647600 | 16.29 | 0.19 | 1.18 | 16.14 | 16.29 | 16.129999 | 31086 |
| 1720561200 | 16.1 | -0.01 | -0.06 | 16.149999 | 16.149999 | 16.02 | 17078 |
| 1720474800 | 16.11 | 0.12 | 0.75 | 16.03 | 16.11 | 15.96 | 20015 |
| 1720215600 | 15.99 | -0.1 | -0.62 | 16.19 | 16.19 | 15.99 | 22862 |
| 1720129200 | 16.09 | -0.02 | -0.12 | 16.07 | 16.239999 | 16.02 | 35814 |
| 1720042800 | 16.11 | 0.09 | 0.56 | 15.98 | 16.14 | 15.98 | 35609 |
| 1719956400 | 16.02 | 0.03 | 0.19 | 16.02 | 16.02 | 15.85 | 37728 |
| 1719610800 | 15.99 | 0.11 | 0.69 | 15.97 | 16.02 | 15.91 | 16665 |
| 1719524400 | 15.88 | 0.09 | 0.57 | 15.94 | 15.99 | 15.79 | 32045 |
| 1719438000 | 15.79 | -0.06 | -0.38 | 15.86 | 15.9 | 15.78 | 17857 |
| 1719351600 | 15.85 | -0.04 | -0.25 | 15.94 | 15.94 | 15.8 | 6963 |
| 1719265200 | 15.89 | 0.16 | 1.02 | 15.69 | 15.93 | 15.69 | 42986 |
| 1719006000 | 15.73 | -0.28 | -1.75 | 15.91 | 15.96 | 15.68 | 52911 |
| 1718919600 | 16.01 | -0.01 | -0.06 | 16.1 | 16.1 | 15.94 | 33112 |
| 1718833200 | 16.02 | 0.04 | 0.25 | 15.94 | 16.02 | 15.84 | 44758 |
| 1718746800 | 15.98 | 0.04 | 0.25 | 15.99 | 15.99 | 15.87 | 100031 |
| 1718660400 | 15.94 | -0.18 | -1.12 | 16.14 | 16.14 | 15.7 | 82044 |
| 1718401200 | 16.12 | -0.03 | -0.19 | 16.129999 | 16.129999 | 15.99 | 34354 |
| 1718314800 | 16.149999 | -0.04 | -0.25 | 16.2 | 16.25 | 16.11 | 21902 |
| 1718228400 | 16.19 | 0.16 | 1.00 | 16.21 | 16.23 | 16.079999 | 33709 |
| 1718142000 | 16.03 | 0 | 0.00 | 16 | 16.1 | 15.95 | 27166 |
| 1718055600 | 16.03 | -0.01 | -0.06 | 16.21 | 16.21 | 16.02 | 69500 |
| 1717796400 | 16.04 | -0.03 | -0.19 | 16.11 | 16.12 | 16 | 32052 |
| 1717710000 | 16.07 | 0.15 | 0.94 | 16 | 16.09 | 15.92 | 71569 |
| 1717623600 | 15.92 | 0.21 | 1.34 | 15.75 | 15.92 | 15.75 | 70332 |
| 1717537200 | 15.71 | -0.03 | -0.19 | 15.78 | 15.78 | 15.68 | 15568 |
| 1717450800 | 15.74 | -0.04 | -0.25 | 15.79 | 15.89 | 15.67 | 31172 |
| 1717191600 | 15.78 | 0.05 | 0.32 | 15.73 | 15.79 | 15.65 | 26269 |
| 1717105200 | 15.73 | 0.03 | 0.19 | 15.76 | 15.77 | 15.68 | 39562 |
| 1717018800 | 15.7 | -0.02 | -0.13 | 15.66 | 15.73 | 15.65 | 25202 |
| 1716932400 | 15.72 | -0.05 | -0.32 | 15.76 | 15.82 | 15.66 | 30783 |
| 1716846000 | 15.77 | 0.03 | 0.19 | 15.72 | 15.87 | 15.65 | 20273 |
| 1716586800 | 15.74 | 0.05 | 0.32 | 15.74 | 15.77 | 15.63 | 15163 |
| 1716500400 | 15.69 | -0.05 | -0.32 | 15.73 | 15.78 | 15.65 | 27009 |
| 1716414000 | 15.74 | -0.16 | -1.01 | 15.85 | 15.85 | 15.68 | 73089 |
| 1716327600 | 15.9 | -0.07 | -0.44 | 15.85 | 15.91 | 15.81 | 23808 |
| 1715982000 | 15.97 | 0.02 | 0.13 | 15.93 | 15.97 | 15.8 | 38667 |
| 1715895600 | 15.95 | -0.03 | -0.19 | 15.98 | 16 | 15.91 | 57565 |
| 1715809200 | 15.98 | 0.1 | 0.63 | 15.95 | 16 | 15.92 | 45123 |
| 1715722800 | 15.88 | -0.04 | -0.25 | 15.93 | 15.98 | 15.88 | 36146 |
| 1715636400 | 15.92 | 0.02 | 0.13 | 15.9 | 15.93 | 15.87 | 20386 |
| 1715377200 | 15.9 | 0.02 | 0.13 | 15.86 | 15.93 | 15.86 | 36137 |
| 1715290800 | 15.88 | 0.08 | 0.51 | 15.83 | 15.88 | 15.81 | 21869 |
| 1715204400 | 15.8 | 0.05 | 0.32 | 15.75 | 15.82 | 15.75 | 15028 |
| 1715118000 | 15.75 | 0.02 | 0.13 | 15.74 | 15.83 | 15.72 | 26966 |
| 1715031600 | 15.73 | 0.02 | 0.13 | 15.76 | 15.76 | 15.65 | 40384 |
| 1714772400 | 15.71 | 0.07 | 0.45 | 15.78 | 15.78 | 15.65 | 24017 |
| 1714686000 | 15.64 | 0.03 | 0.19 | 15.65 | 15.72 | 15.62 | 25044 |
| 1714599600 | 15.61 | -0.11 | -0.70 | 15.69 | 15.69 | 15.61 | 33825 |
| 1714513200 | 15.72 | -0.08 | -0.51 | 15.77 | 15.83 | 15.72 | 27936 |
| 1714426800 | 15.8 | -0.02 | -0.13 | 15.8 | 15.83 | 15.77 | 7446 |
| 1714167600 | 15.82 | 0.1 | 0.64 | 15.84 | 15.87 | 15.74 | 18085 |
| 1714081200 | 15.72 | -0.06 | -0.38 | 15.81 | 15.83 | 15.72 | 12627 |
| 1713994800 | 15.78 | -0.04 | -0.25 | 15.76 | 15.85 | 15.75 | 12835 |
| 1713908400 | 15.82 | 0.09 | 0.57 | 15.71 | 15.87 | 15.71 | 28202 |
| 1713822000 | 15.73 | 0 | 0.00 | 15.79 | 15.79 | 15.66 | 28128 |
| 1713562800 | 15.73 | -0.02 | -0.13 | 15.72 | 15.8 | 15.72 | 15552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
