A&W Food Services of Canada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.980	36.300	35.790	36.100	36.100	36,000
2026-10-15	36.110	36.300	35.960	36.180	36.180	17,900
2026-10-14	35.850	36.220	35.850	36.130	36.130	5,800
2026-10-13	35.930	36.220	35.750	36.210	36.210	17,700
2026-10-09	36.040	36.130	35.855	36.120	36.120	3,100
2026-10-08	35.890	36.000	35.700	35.860	35.860	4,400
2026-10-07	35.800	36.000	35.710	35.890	35.890	4,900
2026-10-06	35.890	36.000	35.680	35.780	35.780	7,900
2026-10-05	35.950	35.950	35.560	35.620	35.620	16,100
2026-10-02	35.020	35.990	35.010	35.990	35.990	13,600
2026-10-01	35.690	35.710	34.880	35.110	35.110	16,500
2026-09-30	36.200	36.200	35.870	36.020	36.020	3,100
2026-09-29	36.070	36.370	36.000	36.210	36.210	8,600
2026-09-28	36.360	36.450	36.030	36.050	36.050	8,500
2026-09-25	35.590	36.250	35.590	36.200	36.200	18,800
2026-09-24	36.380	36.380	35.160	35.590	35.590	31,900
2026-09-23	36.390	36.440	36.100	36.100	36.100	4,900
2026-09-22	36.000	36.490	36.000	36.420	36.420	7,900
2026-09-21	35.550	36.080	35.500	36.080	36.080	6,100
2026-09-18	35.060	35.750	35.060	35.320	35.320	11,700
2026-09-17	35.300	35.490	34.960	35.100	35.100	8,700
2026-09-16	35.600	35.600	35.100	35.150	35.150	9,700
2026-09-15	35.960	35.960	35.270	35.500	35.500	13,600
2026-09-14	35.970	36.080	35.930	35.940	35.460	4,500
2026-09-11	36.150	36.160	35.800	35.970	35.490	12,700
2026-09-10	36.370	36.370	35.910	36.010	35.529	11,200
2026-09-09	36.390	36.390	36.180	36.270	35.786	3,700
2026-09-08	36.000	36.410	36.000	36.190	35.707	5,200
2026-09-04	36.150	36.180	36.040	36.040	35.559	3,000
2026-09-03	36.050	36.260	36.050	36.120	35.638	4,100
2026-09-02	36.060	36.290	36.060	36.160	35.677	1,400
2026-09-01	36.000	36.080	35.940	36.080	35.598	3,900
2026-08-31	36.030	36.220	35.830	35.970	35.490	7,000
2026-08-28	36.090	36.250	35.910	36.080	35.598	1,900
2026-08-27	36.200	36.630	35.860	36.050	35.569	15,200
2026-08-26	36.400	36.400	36.120	36.120	35.638	4,300
2026-08-25	36.070	36.450	36.070	36.200	35.717	3,100
2026-08-24	36.330	36.430	36.000	36.130	35.648	5,700
2026-08-21	36.450	36.770	36.350	36.550	36.062	11,300
2026-08-20	36.230	36.500	36.230	36.430	35.944	4,700
2026-08-19	36.350	36.600	36.350	36.500	36.013	6,800
2026-08-18	36.180	36.500	36.180	36.450	35.963	2,000
2026-08-17	36.670	36.670	36.150	36.150	35.667	8,600
2026-08-14	36.810	37.090	36.680	36.750	36.259	4,200
2026-08-13	36.910	37.110	36.650	36.810	36.318	3,900
2026-08-12	36.950	37.180	36.790	37.180	36.683	2,500
2026-08-11	37.060	37.060	36.830	36.830	36.338	2,100
2026-08-10	37.230	37.230	36.750	36.750	36.259	2,800
2026-08-07	37.010	37.190	37.000	37.170	36.674	1,800
2026-08-06	37.090	37.090	36.680	36.750	36.259	15,300
2026-08-05	37.090	37.250	37.090	37.250	36.753	2,100
2026-08-04	37.030	37.040	36.800	36.810	36.318	6,100
2026-07-31	37.010	37.250	37.000	37.210	36.713	2,500
2026-07-30	37.320	37.340	37.080	37.090	36.595	2,700
2026-07-29	36.700	37.380	36.700	37.340	36.841	11,100
2026-07-28	36.860	37.140	36.690	36.710	36.220	17,900
2026-07-27	36.870	37.000	36.640	36.760	36.269	7,700
2026-07-24	36.440	36.850	36.440	36.850	36.358	7,600
2026-07-23	36.200	36.600	36.000	36.150	35.667	12,000
2026-07-22	36.220	36.500	36.030	36.290	35.805	12,300

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.4800 CAD
2026-06-15	0.4800 CAD
2026-03-16	0.4800 CAD
2025-12-15	0.4800 CAD
2025-09-15	0.4800 CAD
2025-06-13	0.4800 CAD
2025-03-14	0.4800 CAD
2024-12-13	0.3750 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.