A&W Food Services of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35.800	36.400	35.800	36.400	35.914	4,600
2026-07-20	36.020	36.030	35.750	35.840	35.361	18,200
2026-07-17	36.060	36.180	36.000	36.100	35.618	5,900
2026-07-16	36.120	36.400	36.010	36.010	35.529	15,500
2026-07-15	36.610	36.700	36.100	36.350	35.865	14,800
2026-07-14	36.800	36.800	36.500	36.800	36.309	12,200
2026-07-13	36.910	36.920	36.490	36.800	36.309	10,300
2026-07-10	36.530	36.920	36.520	36.880	36.387	900
2026-07-09	36.500	36.940	36.350	36.930	36.437	5,400
2026-07-08	36.520	36.720	36.500	36.680	36.190	2,600
2026-07-07	36.530	36.780	36.370	36.740	36.249	4,300
2026-07-06	36.840	36.850	36.350	36.350	35.865	3,700
2026-07-03	36.820	37.000	36.670	36.850	36.358	3,600
2026-07-02	36.450	36.880	36.450	36.620	36.131	14,200
2026-06-30	36.220	36.750	36.220	36.590	36.101	5,800
2026-06-29	36.430	36.710	36.150	36.570	36.082	13,400
2026-06-26	36.530	36.700	36.150	36.150	35.667	5,100
2026-06-25	36.280	36.700	36.250	36.330	35.845	7,600
2026-06-24	36.290	36.830	36.210	36.250	35.766	9,300
2026-06-23	36.020	36.550	36.020	36.300	35.815	8,800
2026-06-22	36.460	36.580	36.070	36.360	35.874	5,900
2026-06-19	36.350	36.540	36.150	36.340	35.855	10,200
2026-06-18	36.360	36.900	36.100	36.100	35.618	9,700
2026-06-17	35.870	36.450	35.870	36.450	35.963	3,600
2026-06-16	36.300	36.300	35.800	35.800	35.322	16,200
2026-06-15	36.700	36.700	36.070	36.110	35.628	14,200
2026-06-12	36.460	36.990	36.450	36.800	35.835	3,900
2026-06-11	36.400	36.880	36.260	36.400	35.445	8,900
2026-06-10	36.350	36.610	36.240	36.600	35.640	4,000
2026-06-09	36.290	36.530	36.030	36.500	35.543	5,900
2026-06-08	36.020	36.410	36.000	36.000	35.056	12,600
2026-06-05	35.990	36.480	35.970	36.010	35.066	12,700
2026-06-04	35.860	36.290	35.860	36.000	35.056	6,600
2026-06-03	36.340	36.340	35.950	36.090	35.144	7,700
2026-06-02	36.320	36.460	36.010	36.460	35.504	8,500
2026-06-01	36.500	36.500	36.130	36.240	35.290	3,900
2026-05-29	36.200	36.620	36.200	36.280	35.329	6,600
2026-05-28	36.320	36.690	36.150	36.490	35.533	4,600
2026-05-27	36.860	36.860	35.850	36.280	35.329	29,600
2026-05-26	36.110	37.000	36.100	37.000	36.030	10,800
2026-05-25	36.120	36.240	35.960	36.110	35.163	6,200
2026-05-22	36.050	36.260	35.820	36.050	35.105	7,300
2026-05-21	36.030	36.260	35.750	36.260	35.309	9,300
2026-05-20	36.100	36.310	36.010	36.030	35.085	17,800
2026-05-19	35.060	36.050	35.060	35.890	34.949	12,000
2026-05-15	35.010	35.620	34.780	35.260	34.335	14,800
2026-05-14	35.370	35.370	34.770	34.950	34.033	20,700
2026-05-13	35.520	35.550	35.090	35.110	34.189	18,600
2026-05-12	35.500	35.630	35.410	35.570	34.637	17,700
2026-05-11	36.080	36.080	35.530	35.530	34.598	19,200
2026-05-08	36.580	36.600	35.810	36.010	35.066	24,700
2026-05-07	36.980	37.500	36.420	36.550	35.592	13,200
2026-05-06	37.100	37.250	36.260	36.580	35.621	10,900
2026-05-05	36.710	37.220	36.560	37.000	36.030	5,300
2026-05-04	37.000	37.020	36.260	36.400	35.445	13,100
2026-05-01	37.150	37.150	36.900	37.020	36.049	8,000
2026-04-30	36.720	37.220	36.720	36.970	36.001	9,800
2026-04-29	36.950	37.150	36.620	37.110	36.137	7,900
2026-04-28	37.100	37.150	36.850	37.100	36.127	5,000
2026-04-27	36.700	37.030	36.510	37.030	36.059	5,300

← NewerPage 2 of 9 · 501 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.