A&W Food Services of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.530	33.540	32.530	33.400	30.876	14,700
2025-05-09	32.200	32.700	32.100	32.700	30.229	9,000
2025-05-08	32.550	32.730	32.070	32.070	29.647	5,500
2025-05-07	32.810	32.810	32.100	32.110	29.684	5,600
2025-05-06	32.510	32.760	32.080	32.410	29.961	5,500
2025-05-05	32.970	32.970	32.450	32.510	30.053	8,000
2025-05-02	32.940	33.000	32.620	33.000	30.506	2,200
2025-05-01	32.630	33.010	32.600	32.950	30.460	10,700
2025-04-30	32.900	32.940	32.200	32.200	29.767	3,300
2025-04-29	32.650	32.970	32.450	32.940	30.451	6,000
2025-04-28	32.320	32.930	32.290	32.640	30.173	7,900
2025-04-25	32.300	32.700	32.050	32.320	29.878	3,200
2025-04-24	31.690	32.580	31.690	32.580	30.118	10,400
2025-04-23	31.490	32.170	31.490	31.950	29.536	9,100
2025-04-22	31.170	31.930	31.170	31.650	29.258	11,100
2025-04-21	31.440	31.950	31.000	31.300	28.935	35,900
2025-04-17	31.120	31.910	31.120	31.550	29.166	7,400
2025-04-16	31.560	31.570	31.000	31.000	28.657	28,200
2025-04-15	31.000	32.000	31.000	31.550	29.166	8,000
2025-04-14	31.610	31.610	31.000	31.000	28.657	11,100
2025-04-11	31.260	31.640	30.710	31.140	28.787	7,800
2025-04-10	31.550	31.550	30.560	31.100	28.750	14,800
2025-04-09	30.100	31.740	30.100	31.410	29.036	9,400
2025-04-08	30.150	30.890	30.100	30.350	28.057	20,000
2025-04-07	29.050	30.450	28.360	30.000	27.733	34,100
2025-04-04	31.020	31.020	30.020	30.650	28.334	19,900
2025-04-03	31.280	31.780	31.050	31.050	28.704	11,000
2025-04-02	32.430	32.540	31.830	31.830	29.425	10,100
2025-04-01	33.000	33.000	32.100	32.160	29.730	12,100
2025-03-31	32.000	33.090	32.000	33.000	30.506	14,300
2025-03-28	33.500	33.630	32.250	32.500	30.044	23,600
2025-03-27	32.350	33.740	32.000	33.500	30.968	44,500
2025-03-26	31.490	32.330	31.490	32.000	29.582	28,800
2025-03-25	31.520	31.550	31.420	31.420	29.046	4,500
2025-03-24	31.510	31.700	31.420	31.500	29.120	6,000
2025-03-21	31.500	31.625	31.240	31.290	28.926	13,200
2025-03-20	31.700	31.955	31.350	31.600	29.212	21,900
2025-03-19	31.930	32.000	31.750	31.750	29.351	9,200
2025-03-18	31.990	32.150	31.760	31.760	29.360	6,900
2025-03-17	31.870	31.990	31.560	31.990	29.573	17,200
2025-03-14	32.250	32.250	31.550	31.870	29.462	16,500
2025-03-13	33.160	33.210	32.250	32.260	29.378	25,400
2025-03-12	33.060	33.480	33.060	33.150	30.189	7,600
2025-03-11	33.190	33.670	33.000	33.000	30.052	12,800
2025-03-10	33.300	33.590	32.690	33.520	30.526	29,800
2025-03-07	33.490	33.790	33.070	33.270	30.298	18,400
2025-03-06	33.720	34.240	33.280	33.570	30.571	9,500
2025-03-05	33.550	33.730	33.060	33.440	30.453	10,000
2025-03-04	33.280	33.780	32.750	33.610	30.608	31,400
2025-03-03	33.890	33.900	33.000	33.370	30.389	26,600
2025-02-28	33.870	33.870	33.250	33.440	30.453	29,300
2025-02-27	34.000	34.310	33.920	34.050	31.009	4,500
2025-02-26	34.010	34.810	33.830	34.120	31.072	12,500
2025-02-25	33.860	34.490	33.570	34.020	30.981	16,200
2025-02-24	34.560	34.560	33.840	34.010	30.972	11,100
2025-02-21	35.610	35.710	34.270	34.280	31.218	17,400
2025-02-20	35.980	36.040	35.650	35.800	32.602	10,800
2025-02-19	35.520	36.040	35.500	36.040	32.821	7,300
2025-02-18	35.330	35.910	35.110	35.330	32.174	16,700
2025-02-14	34.850	35.790	34.800	35.270	32.120	31,700

← NewerPage 7 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.