A&W Food Services of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	36.320	37.030	36.210	36.400	34.533	6,300
2025-10-31	36.680	36.680	36.070	36.550	34.675	7,600
2025-10-30	37.290	37.450	36.810	36.850	34.960	5,300
2025-10-29	38.030	38.030	37.250	37.250	35.339	8,500
2025-10-28	37.980	38.260	37.870	38.180	36.221	4,600
2025-10-27	38.420	38.420	37.960	38.100	36.145	5,800
2025-10-24	38.810	39.000	38.080	38.150	36.193	10,600
2025-10-23	38.090	38.790	38.080	38.500	36.525	11,200
2025-10-22	38.150	38.150	37.960	38.100	36.145	3,600
2025-10-21	38.320	38.320	37.960	38.000	36.051	5,400
2025-10-20	38.490	38.750	38.030	38.680	36.696	10,300
2025-10-17	37.920	38.600	37.920	38.600	36.620	10,200
2025-10-16	38.110	38.130	37.870	37.970	36.022	1,900
2025-10-15	38.100	38.390	37.920	38.000	36.051	3,700
2025-10-14	37.000	38.010	37.000	37.950	36.003	6,300
2025-10-10	36.760	37.425	36.750	37.210	35.301	16,100
2025-10-09	37.420	37.440	36.060	36.860	34.969	11,200
2025-10-08	37.530	37.830	37.040	37.080	35.178	3,900
2025-10-07	37.900	38.080	37.190	37.190	35.282	9,200
2025-10-06	38.040	38.100	37.510	37.510	35.586	6,800
2025-10-03	37.720	38.520	37.720	37.810	35.870	9,500
2025-10-02	37.710	38.180	37.710	37.810	35.870	7,100
2025-10-01	37.630	38.000	37.450	37.450	35.529	4,300
2025-09-30	37.410	38.000	37.320	37.320	35.405	4,500
2025-09-29	38.240	38.500	37.340	37.730	35.794	7,400
2025-09-26	37.100	38.500	37.100	38.500	36.525	22,200
2025-09-25	37.700	37.700	36.670	36.750	34.865	8,500
2025-09-24	37.560	37.790	37.360	37.790	35.851	2,800
2025-09-23	37.020	37.550	37.020	37.550	35.624	6,700
2025-09-22	36.520	37.390	36.520	37.010	35.111	15,300
2025-09-19	38.120	38.250	37.000	37.000	35.102	13,100
2025-09-18	38.010	38.280	38.000	38.100	36.145	3,600
2025-09-17	38.150	38.330	37.920	37.920	35.975	5,900
2025-09-16	38.310	38.400	38.010	38.110	36.155	9,700
2025-09-15	38.180	38.490	37.970	38.410	36.439	7,600
2025-09-12	38.440	38.500	38.000	38.150	35.737	6,600
2025-09-11	38.360	38.520	38.250	38.300	35.878	8,600
2025-09-10	38.690	38.700	38.340	38.540	36.103	6,600
2025-09-09	38.310	38.720	38.310	38.340	35.915	3,700
2025-09-08	38.450	38.960	38.280	38.280	35.859	2,100
2025-09-05	38.430	38.700	38.250	38.700	36.253	4,300
2025-09-04	38.270	38.450	38.160	38.160	35.747	1,900
2025-09-03	37.950	38.690	37.850	38.690	36.243	8,400
2025-09-02	37.770	38.330	37.770	38.230	35.812	4,000
2025-08-29	38.410	38.740	38.050	38.150	35.737	6,700
2025-08-28	38.150	38.450	37.990	38.170	35.756	5,200
2025-08-27	38.350	38.470	37.830	37.950	35.550	8,700
2025-08-26	38.490	38.620	37.990	38.410	35.981	9,000
2025-08-25	38.200	38.530	37.790	38.530	36.093	6,300
2025-08-22	38.130	38.500	38.000	38.140	35.728	1,900
2025-08-21	38.130	38.500	38.110	38.110	35.700	6,500
2025-08-20	38.420	38.980	38.100	38.100	35.691	6,300
2025-08-19	38.400	39.070	37.760	38.630	36.187	10,800
2025-08-18	38.000	38.750	38.000	38.200	35.784	11,800
2025-08-15	38.670	38.690	38.020	38.100	35.691	6,300
2025-08-14	38.250	38.640	37.840	38.370	35.944	8,100
2025-08-13	38.490	38.690	38.000	38.250	35.831	5,700
2025-08-12	38.300	38.740	38.100	38.740	36.290	8,500
2025-08-11	37.930	38.270	37.280	38.270	35.850	7,800
2025-08-08	38.710	38.980	36.990	37.050	34.707	41,000

← NewerPage 5 of 9 · 502 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.