A&W Food Services of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	39.450	39.550	38.590	38.590	36.150	4,800
2025-08-06	39.380	39.440	39.100	39.300	36.815	8,600
2025-08-05	39.050	39.100	38.870	39.000	36.534	4,100
2025-08-01	38.260	39.210	37.795	39.130	36.655	12,400
2025-07-31	38.530	39.300	38.360	38.400	35.972	14,200
2025-07-30	39.690	39.880	38.510	38.510	36.075	7,400
2025-07-29	39.800	40.040	39.700	39.850	37.330	9,700
2025-07-28	39.500	39.990	39.500	39.980	37.452	6,900
2025-07-25	39.950	40.000	39.440	39.750	37.236	11,000
2025-07-24	40.210	40.340	39.470	40.090	37.555	17,000
2025-07-23	39.300	40.440	38.940	40.380	37.826	23,000
2025-07-22	38.730	39.330	38.650	39.270	36.787	8,800
2025-07-21	39.320	39.320	38.450	38.700	36.253	7,800
2025-07-18	39.250	39.470	38.850	39.230	36.749	8,700
2025-07-17	38.470	39.250	38.250	39.250	36.768	9,400
2025-07-16	38.940	39.490	38.390	38.500	36.065	15,500
2025-07-15	38.140	38.970	38.140	38.970	36.506	15,100
2025-07-14	37.240	38.250	37.240	38.250	35.831	10,500
2025-07-11	37.730	37.910	37.180	37.500	35.129	26,700
2025-07-10	37.750	37.900	37.640	37.900	35.503	8,000
2025-07-09	37.710	37.800	37.485	37.800	35.410	3,900
2025-07-08	37.580	37.850	37.580	37.710	35.325	3,000
2025-07-07	37.520	37.850	37.510	37.550	35.175	5,300
2025-07-04	37.280	37.700	37.280	37.700	35.316	2,800
2025-07-03	37.500	37.680	37.320	37.500	35.129	9,600
2025-07-02	36.920	37.700	36.920	37.700	35.316	7,500
2025-06-30	37.080	37.450	36.770	37.190	34.838	5,800
2025-06-27	36.970	37.360	36.600	37.140	34.791	22,200
2025-06-26	36.720	37.100	36.510	36.520	34.211	11,500
2025-06-25	36.600	36.960	36.600	36.800	34.473	6,300
2025-06-24	36.480	36.800	36.320	36.700	34.379	4,300
2025-06-23	36.150	36.700	36.150	36.500	34.192	8,500
2025-06-20	35.820	36.410	35.800	36.410	34.107	13,000
2025-06-19	35.730	36.160	35.730	36.000	33.723	2,100
2025-06-18	35.800	36.240	35.750	35.920	33.648	4,300
2025-06-17	36.010	36.300	36.010	36.130	33.845	4,300
2025-06-16	36.220	36.440	36.095	36.440	34.136	8,800
2025-06-13	36.470	37.000	36.280	36.560	34.248	9,600
2025-06-12	36.360	36.830	36.240	36.470	33.714	8,900
2025-06-11	36.080	36.480	36.070	36.480	33.723	12,800
2025-06-10	35.570	36.200	35.370	36.120	33.391	10,800
2025-06-09	35.250	35.800	35.250	35.760	33.058	14,800
2025-06-06	34.800	35.340	34.790	35.200	32.540	7,500
2025-06-05	35.350	35.400	35.050	35.340	32.669	9,900
2025-06-04	34.720	35.380	34.720	35.380	32.706	9,300
2025-06-03	34.480	35.230	34.000	34.970	32.327	14,100
2025-06-02	33.260	34.600	33.260	34.490	31.884	21,300
2025-05-30	33.570	33.780	32.960	33.610	31.070	6,200
2025-05-29	33.580	33.830	32.720	32.720	30.247	12,100
2025-05-28	33.650	34.050	33.480	33.480	30.950	8,500
2025-05-27	33.180	33.960	33.180	33.640	31.098	6,000
2025-05-26	33.120	33.600	33.120	33.180	30.673	4,700
2025-05-23	32.650	33.120	32.520	33.110	30.608	4,500
2025-05-22	32.660	32.790	32.520	32.650	30.183	3,300
2025-05-21	33.380	33.390	32.590	32.650	30.183	5,700
2025-05-20	33.260	33.550	33.000	33.000	30.506	8,100
2025-05-16	33.080	33.400	32.700	32.740	30.266	9,300
2025-05-15	33.240	33.550	32.920	33.260	30.747	7,200
2025-05-14	33.510	33.650	32.710	32.710	30.238	7,300
2025-05-13	33.100	34.150	33.100	33.890	31.329	14,300

← NewerPage 6 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.