A&W Food Services of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	36.820	36.830	36.020	36.020	34.612	5,100
2026-01-28	36.180	36.900	36.010	36.820	35.380	8,800
2026-01-27	36.120	36.490	36.080	36.100	34.688	11,700
2026-01-26	36.720	36.720	36.000	36.020	34.612	12,100
2026-01-23	36.660	36.700	36.410	36.540	35.111	7,200
2026-01-22	36.630	37.200	36.530	36.700	35.265	8,600
2026-01-21	36.900	37.100	36.600	36.800	35.361	5,700
2026-01-20	36.860	37.090	36.800	36.800	35.361	2,300
2026-01-19	37.470	37.470	36.850	37.300	35.842	8,600
2026-01-16	37.490	37.490	37.000	37.000	35.553	10,300
2026-01-15	37.800	37.920	37.090	37.090	35.640	14,200
2026-01-14	38.530	38.530	37.660	37.660	36.187	11,200
2026-01-13	38.480	38.600	38.400	38.600	37.091	2,200
2026-01-12	38.400	38.530	38.180	38.310	36.812	2,900
2026-01-09	38.200	38.670	38.200	38.405	36.903	2,400
2026-01-08	38.080	38.240	38.080	38.240	36.745	1,500
2026-01-07	37.930	38.560	37.760	38.190	36.697	11,400
2026-01-06	38.090	38.090	37.650	37.650	36.178	2,800
2026-01-05	38.320	38.320	37.780	37.780	36.303	2,200
2026-01-02	37.940	38.200	37.410	37.850	36.370	3,100
2025-12-31	37.700	38.100	37.700	37.760	36.284	4,900
2025-12-30	37.610	38.000	37.590	37.970	36.485	9,400
2025-12-29	37.700	37.960	37.650	37.750	36.274	9,900
2025-12-24	37.610	38.070	37.610	38.070	36.581	7,100
2025-12-23	37.770	37.990	37.560	37.850	36.370	10,300
2025-12-22	37.630	37.960	37.630	37.650	36.178	2,900
2025-12-19	37.730	37.990	37.560	37.670	36.197	9,100
2025-12-18	37.450	38.000	37.430	37.500	36.034	10,200
2025-12-17	37.350	37.800	37.350	37.370	35.909	7,300
2025-12-16	37.330	37.380	37.010	37.340	35.880	7,600
2025-12-15	37.830	37.830	37.130	37.130	35.678	5,800
2025-12-12	37.750	38.090	37.530	37.800	35.861	4,400
2025-12-11	37.700	38.100	37.500	37.750	35.813	6,400
2025-12-10	37.750	37.980	37.530	37.530	35.605	4,100
2025-12-09	38.110	38.220	37.670	37.690	35.756	8,700
2025-12-08	37.350	38.380	37.350	38.220	36.259	5,800
2025-12-05	38.020	38.020	37.500	37.500	35.576	2,100
2025-12-04	37.510	38.010	37.510	37.550	35.624	2,800
2025-12-03	37.470	37.700	37.400	37.500	35.576	6,500
2025-12-02	37.460	37.650	37.160	37.650	35.718	4,200
2025-12-01	37.100	37.570	37.100	37.490	35.567	6,500
2025-11-28	37.040	37.500	37.040	37.410	35.491	7,100
2025-11-27	38.030	38.030	37.000	37.380	35.462	9,900
2025-11-26	37.900	38.050	37.700	37.910	35.965	8,300
2025-11-25	37.580	37.900	37.420	37.540	35.614	5,500
2025-11-24	37.300	38.020	37.030	37.570	35.643	16,800
2025-11-21	36.920	37.750	36.920	37.300	35.386	4,900
2025-11-20	37.920	37.920	36.860	37.650	35.718	5,000
2025-11-19	37.190	37.600	36.890	37.600	35.671	7,800
2025-11-18	35.600	37.190	35.600	36.550	34.675	6,400
2025-11-17	36.300	36.780	35.620	35.620	33.793	8,000
2025-11-14	36.510	37.000	36.150	36.300	34.438	5,200
2025-11-13	36.850	37.000	36.520	37.000	35.102	4,400
2025-11-12	36.750	37.290	36.750	36.970	35.073	5,700
2025-11-11	36.950	37.490	36.950	37.190	35.282	1,600
2025-11-10	36.110	37.370	36.110	37.290	35.377	7,100
2025-11-07	35.510	37.020	35.350	36.940	35.045	28,400
2025-11-06	35.670	35.800	35.380	35.500	33.679	4,800
2025-11-05	35.980	35.980	35.290	35.830	33.992	11,900
2025-11-04	36.980	36.980	35.650	35.650	33.821	7,500

← NewerPage 4 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.