A&W Food Services of Canada historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	33.300	34.950	33.270	34.920	31.801	48,200
2025-02-12	33.430	33.540	33.250	33.300	30.326	17,000
2025-02-11	33.250	33.750	33.210	33.540	30.544	12,000
2025-02-10	33.690	33.690	33.210	33.250	30.280	17,200
2025-02-07	33.630	33.800	33.200	33.200	30.235	16,100
2025-02-06	33.740	33.800	33.240	33.630	30.626	9,100
2025-02-05	34.030	34.100	33.530	33.570	30.571	9,400
2025-02-04	33.330	34.010	33.330	33.700	30.690	7,000
2025-02-03	33.030	33.990	33.030	33.330	30.353	16,600
2025-01-31	34.870	35.000	33.640	34.320	31.254	28,200
2025-01-30	34.720	35.500	34.720	34.770	31.664	18,900
2025-01-29	34.010	35.150	34.010	35.100	31.965	12,600
2025-01-28	34.060	34.510	34.000	34.450	31.373	12,800
2025-01-27	33.450	34.300	33.450	34.060	31.018	14,300
2025-01-24	33.800	34.460	33.800	34.000	30.963	5,800
2025-01-23	33.490	34.290	33.020	33.560	30.562	10,800
2025-01-22	33.280	33.890	33.270	33.700	30.690	17,900
2025-01-21	33.030	33.670	33.000	33.550	30.553	17,300
2025-01-20	33.000	33.890	33.000	33.000	30.052	15,400
2025-01-17	33.250	33.290	32.620	33.000	30.052	25,000
2025-01-16	33.510	33.730	33.160	33.270	30.298	10,400
2025-01-15	33.930	34.500	33.580	33.690	30.681	10,600
2025-01-14	35.190	35.190	33.930	33.930	30.899	15,200
2025-01-13	34.140	35.490	33.890	35.340	32.183	24,100
2025-01-10	34.610	35.000	34.240	34.430	31.355	13,200
2025-01-09	34.660	35.490	34.610	35.490	32.320	11,400
2025-01-08	35.010	35.230	34.720	34.720	31.619	12,700
2025-01-07	35.120	35.680	35.000	35.020	31.892	13,900
2025-01-06	35.570	35.910	35.000	35.000	31.874	15,000
2025-01-03	35.920	36.570	35.550	35.550	32.375	17,500
2025-01-02	35.780	35.930	34.490	35.930	32.721	19,700
2024-12-31	35.790	36.240	35.790	35.790	32.593	12,800
2024-12-30	36.120	36.600	35.620	35.650	32.466	27,300
2024-12-27	36.470	36.730	36.140	36.380	33.130	14,800
2024-12-24	36.350	37.000	36.140	36.350	33.103	16,200
2024-12-23	36.680	36.870	36.420	36.700	33.422	7,100
2024-12-20	36.210	36.990	36.210	36.750	33.467	17,400
2024-12-19	36.510	36.870	36.380	36.380	33.130	24,000
2024-12-18	37.000	37.050	36.550	36.550	33.285	27,300
2024-12-17	37.070	37.450	36.920	37.000	33.695	15,300
2024-12-16	37.640	37.660	36.880	37.250	33.923	27,700
2024-12-13	37.440	37.940	37.390	37.940	34.551	12,600
2024-12-12	37.580	37.880	37.480	37.500	33.809	11,100
2024-12-11	36.750	38.000	36.750	37.290	33.620	31,700
2024-12-10	36.850	36.890	36.560	36.890	33.259	13,500
2024-12-09	36.800	36.990	36.740	36.820	33.196	15,600
2024-12-06	36.650	36.850	36.500	36.820	33.196	23,900
2024-12-05	36.760	36.800	36.560	36.650	33.043	20,300
2024-12-04	36.720	36.850	36.620	36.850	33.223	19,400
2024-12-03	36.620	36.930	36.620	36.700	33.088	18,300
2024-12-02	36.930	36.930	36.640	36.640	33.034	22,100
2024-11-29	36.960	36.990	36.900	36.950	33.313	16,800
2024-11-28	36.900	37.010	36.900	37.000	33.358	9,900
2024-11-27	37.090	37.090	36.910	37.040	33.394	55,200
2024-11-26	37.050	37.120	37.000	37.120	33.466	22,800
2024-11-25	36.850	37.150	36.850	37.100	33.448	21,500
2024-11-22	36.950	37.130	36.810	36.810	33.187	17,800
2024-11-21	36.920	37.130	36.910	37.130	33.475	14,200
2024-11-20	37.000	37.050	36.920	36.920	33.286	6,200
2024-11-19	37.100	37.100	36.920	36.940	33.304	12,500

← NewerPage 8 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.