A&W Food Services of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	36.700	37.030	36.510	37.030	36.059	5,300
2026-04-24	37.120	37.300	36.590	36.590	35.630	13,000
2026-04-23	36.820	37.390	36.750	37.390	36.410	8,900
2026-04-22	37.060	37.060	36.870	36.870	35.903	11,900
2026-04-21	37.450	37.480	37.050	37.050	36.078	5,500
2026-04-20	37.420	37.500	37.180	37.480	36.497	4,000
2026-04-17	37.430	38.000	37.070	37.440	36.458	19,600
2026-04-16	36.940	37.400	36.940	37.400	36.419	5,300
2026-04-15	37.170	37.170	36.850	36.850	35.884	19,800
2026-04-14	37.180	37.880	36.860	37.590	36.604	24,000
2026-04-13	36.980	37.180	36.650	37.100	36.127	11,300
2026-04-10	37.080	37.190	36.770	37.180	36.205	3,700
2026-04-09	37.190	37.190	36.430	37.010	36.039	3,200
2026-04-08	37.250	37.400	37.100	37.150	36.176	9,200
2026-04-07	36.660	37.000	36.650	36.990	36.020	3,100
2026-04-06	36.990	37.230	36.650	36.650	35.689	6,300
2026-04-02	37.000	37.290	36.930	37.250	36.273	4,900
2026-04-01	36.920	37.410	36.820	37.350	36.371	5,500
2026-03-31	36.980	37.250	36.610	37.250	36.273	4,900
2026-03-30	36.360	37.000	36.250	36.440	35.484	10,100
2026-03-27	35.940	36.370	35.940	35.950	35.007	3,300
2026-03-26	35.850	36.400	35.850	36.400	35.445	4,400
2026-03-25	36.340	36.600	35.770	35.770	34.832	12,000
2026-03-24	36.360	36.380	36.000	36.000	35.056	3,500
2026-03-23	36.000	36.690	36.000	36.000	35.056	7,300
2026-03-20	36.350	36.350	35.760	35.770	34.832	7,200
2026-03-19	36.020	36.970	35.850	36.970	36.001	6,800
2026-03-18	36.480	36.500	36.010	36.260	35.309	2,500
2026-03-17	36.250	36.540	36.100	36.100	35.153	2,300
2026-03-16	36.250	36.550	35.900	36.070	35.124	6,100
2026-03-13	36.750	36.890	36.300	36.300	34.881	10,400
2026-03-12	36.800	37.040	36.250	36.350	34.929	5,800
2026-03-11	36.720	37.090	36.710	37.090	35.640	5,700
2026-03-10	37.160	37.160	36.710	36.710	35.275	6,900
2026-03-09	36.270	36.980	35.750	36.650	35.217	9,400
2026-03-06	37.510	37.520	36.270	36.270	34.852	13,500
2026-03-05	37.500	37.770	37.480	37.770	36.293	5,400
2026-03-04	37.390	37.800	37.390	37.640	36.168	3,200
2026-03-03	37.400	37.790	37.120	37.470	36.005	8,000
2026-03-02	37.020	37.800	37.020	37.510	36.043	11,100
2026-02-27	36.940	37.250	36.800	37.250	35.794	55,800
2026-02-26	36.180	37.100	36.170	36.960	35.515	7,500
2026-02-25	36.270	36.390	36.050	36.290	34.871	4,000
2026-02-24	36.480	36.690	36.230	36.230	34.813	8,700
2026-02-23	37.220	37.440	36.350	36.530	35.102	7,500
2026-02-20	36.890	37.440	36.850	37.060	35.611	7,600
2026-02-19	37.030	37.250	37.020	37.240	35.784	3,600
2026-02-18	37.250	37.490	36.910	36.910	35.467	9,000
2026-02-17	36.840	37.200	36.630	37.180	35.726	5,800
2026-02-13	36.000	36.510	35.770	36.510	35.082	9,600
2026-02-12	36.000	36.290	35.500	35.860	34.458	18,700
2026-02-11	36.700	36.700	35.760	35.980	34.573	10,500
2026-02-10	36.590	36.630	36.200	36.200	34.785	5,100
2026-02-09	36.610	36.610	36.310	36.540	35.111	7,500
2026-02-06	37.100	37.240	36.500	36.500	35.073	6,500
2026-02-05	36.820	37.590	36.820	37.270	35.813	9,200
2026-02-04	36.580	37.340	36.580	37.320	35.861	7,200
2026-02-03	36.620	36.800	36.500	36.720	35.284	3,200
2026-02-02	36.170	36.750	36.170	36.710	35.275	5,300
2026-01-30	36.030	36.360	36.000	36.050	34.640	4,900

← NewerPage 3 of 5 · 251 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.