A&W Food Services of Canada, Inc. AW
TSX · Canada · Consumer Services
CAD 35.15-0.87 (-2.42%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 35.52 | -1.39% | CAD 35.69 | CAD 35.71 | CAD 35.50 | 2.86K |
| 2026-09-30 | CAD 36.02 | -0.52% | CAD 36.20 | CAD 36.20 | CAD 35.87 | 3.10K |
| 2026-09-29 | CAD 36.21 | +0.44% | CAD 36.07 | CAD 36.37 | CAD 36.00 | 8.60K |
| 2026-09-28 | CAD 36.05 | -0.41% | CAD 36.36 | CAD 36.45 | CAD 36.03 |
| 8.50K |
| 2026-09-25 | CAD 36.20 | +1.71% | CAD 35.59 | CAD 36.25 | CAD 35.59 | 18.80K |
| 2026-09-24 | CAD 35.59 | -1.41% | CAD 36.38 | CAD 36.38 | CAD 35.16 | 31.90K |
| 2026-09-23 | CAD 36.10 | -0.88% | CAD 36.39 | CAD 36.44 | CAD 36.10 | 4.90K |
| 2026-09-22 | CAD 36.42 | +0.94% | CAD 36.00 | CAD 36.49 | CAD 36.00 | 7.90K |
| 2026-09-21 | CAD 36.08 | +2.15% | CAD 35.55 | CAD 36.08 | CAD 35.50 | 6.10K |
| 2026-09-18 | CAD 35.32 | +0.63% | CAD 35.06 | CAD 35.75 | CAD 35.06 | 11.70K |
| 2026-09-17 | CAD 35.10 | -0.14% | CAD 35.30 | CAD 35.49 | CAD 34.96 | 8.70K |
| 2026-09-16 | CAD 35.15 | -0.99% | CAD 35.60 | CAD 35.60 | CAD 35.10 | 9.70K |
| 2026-09-15 | CAD 35.50 | -1.22% | CAD 35.96 | CAD 35.96 | CAD 35.27 | 13.60K |
| 2026-09-14 | CAD 35.94 | -0.08% | CAD 35.97 | CAD 36.08 | CAD 35.93 | 4.50K |
| 2026-09-11 | CAD 35.97 | -0.11% | CAD 36.15 | CAD 36.16 | CAD 35.80 | 12.70K |
| 2026-09-10 | CAD 36.01 | -0.72% | CAD 36.37 | CAD 36.37 | CAD 35.91 | 11.20K |
| 2026-09-09 | CAD 36.27 | +0.22% | CAD 36.39 | CAD 36.39 | CAD 36.18 | 3.70K |
| 2026-09-08 | CAD 36.19 | +0.42% | CAD 36.00 | CAD 36.41 | CAD 36.00 | 5.20K |
| 2026-09-04 | CAD 36.04 | -0.22% | CAD 36.15 | CAD 36.18 | CAD 36.04 | 3.00K |
| 2026-09-03 | CAD 36.12 | -0.11% | CAD 36.05 | CAD 36.26 | CAD 36.05 | 4.10K |
| 2026-09-02 | CAD 36.16 | +0.22% | CAD 36.06 | CAD 36.29 | CAD 36.06 | 1.40K |
| 2026-09-01 | CAD 36.08 | +0.31% | CAD 36.00 | CAD 36.08 | CAD 35.94 | 3.90K |
| 2026-08-31 | CAD 35.97 | -0.30% | CAD 36.03 | CAD 36.22 | CAD 35.83 | 7.00K |
| 2026-08-28 | CAD 36.08 | +0.08% | CAD 36.09 | CAD 36.25 | CAD 35.91 | 1.90K |
| 2026-08-27 | CAD 36.05 | -0.19% | CAD 36.20 | CAD 36.63 | CAD 35.86 | 15.20K |
| 2026-08-26 | CAD 36.12 | -0.22% | CAD 36.40 | CAD 36.40 | CAD 36.12 | 4.30K |
| 2026-08-25 | CAD 36.20 | +0.19% | CAD 36.07 | CAD 36.45 | CAD 36.07 | 3.10K |
| 2026-08-24 | CAD 36.13 | -1.15% | CAD 36.33 | CAD 36.43 | CAD 36.00 | 5.70K |
| 2026-08-21 | CAD 36.55 | +0.33% | CAD 36.45 | CAD 36.77 | CAD 36.35 | 11.30K |
| 2026-08-20 | CAD 36.43 | -0.19% | CAD 36.23 | CAD 36.50 | CAD 36.23 | 4.70K |
| 2026-08-19 | CAD 36.50 | +0.14% | CAD 36.35 | CAD 36.60 | CAD 36.35 | 6.80K |
| 2026-08-18 | CAD 36.45 | +0.83% | CAD 36.18 | CAD 36.50 | CAD 36.18 | 2.00K |
| 2026-08-17 | CAD 36.15 | -1.63% | CAD 36.67 | CAD 36.67 | CAD 36.15 | 8.60K |
| 2026-08-14 | CAD 36.75 | -0.16% | CAD 36.81 | CAD 37.09 | CAD 36.68 | 4.20K |
| 2026-08-13 | CAD 36.81 | -1.00% | CAD 36.91 | CAD 37.11 | CAD 36.65 | 3.90K |
| 2026-08-12 | CAD 37.18 | +0.95% | CAD 36.95 | CAD 37.18 | CAD 36.79 | 2.50K |
| 2026-08-11 | CAD 36.83 | +0.22% | CAD 37.06 | CAD 37.06 | CAD 36.83 | 2.10K |
| 2026-08-10 | CAD 36.75 | -1.13% | CAD 37.23 | CAD 37.23 | CAD 36.75 | 2.80K |
| 2026-08-07 | CAD 37.17 | +1.14% | CAD 37.01 | CAD 37.19 | CAD 37.00 | 1.80K |
| 2026-08-06 | CAD 36.75 | -1.34% | CAD 37.09 | CAD 37.09 | CAD 36.68 | 15.30K |
| 2026-08-05 | CAD 37.25 | +1.20% | CAD 37.09 | CAD 37.25 | CAD 37.09 | 2.10K |
| 2026-08-04 | CAD 36.81 | -1.07% | CAD 37.03 | CAD 37.04 | CAD 36.80 | 6.10K |
| 2026-07-31 | CAD 37.21 | +0.32% | CAD 37.01 | CAD 37.25 | CAD 37.00 | 2.50K |
| 2026-07-30 | CAD 37.09 | -0.67% | CAD 37.32 | CAD 37.34 | CAD 37.08 | 2.70K |
| 2026-07-29 | CAD 37.34 | +1.72% | CAD 36.70 | CAD 37.38 | CAD 36.70 | 11.10K |
| 2026-07-28 | CAD 36.71 | -0.14% | CAD 36.86 | CAD 37.14 | CAD 36.69 | 17.90K |
| 2026-07-27 | CAD 36.76 | -0.24% | CAD 36.87 | CAD 37.00 | CAD 36.64 | 7.70K |
| 2026-07-24 | CAD 36.85 | +1.94% | CAD 36.44 | CAD 36.85 | CAD 36.44 | 7.60K |
| 2026-07-23 | CAD 36.15 | -0.39% | CAD 36.20 | CAD 36.60 | CAD 36.00 | 12.00K |
| 2026-07-22 | CAD 36.29 | -0.30% | CAD 36.22 | CAD 36.50 | CAD 36.03 | 12.30K |
| 2026-07-21 | CAD 36.40 | +1.56% | CAD 35.80 | CAD 36.40 | CAD 35.80 | 4.60K |
| 2026-07-20 | CAD 35.84 | -0.72% | CAD 36.02 | CAD 36.03 | CAD 35.75 | 18.20K |
| 2026-07-17 | CAD 36.10 | +0.25% | CAD 36.06 | CAD 36.18 | CAD 36.00 | 5.90K |
| 2026-07-16 | CAD 36.01 | -0.94% | CAD 36.12 | CAD 36.40 | CAD 36.01 | 15.50K |
| 2026-07-15 | CAD 36.35 | -1.22% | CAD 36.61 | CAD 36.70 | CAD 36.10 | 14.80K |
| 2026-07-14 | CAD 36.80 | 0.00% | CAD 36.80 | CAD 36.80 | CAD 36.50 | 12.20K |
| 2026-07-13 | CAD 36.80 | -0.22% | CAD 36.91 | CAD 36.92 | CAD 36.49 | 10.30K |
| 2026-07-10 | CAD 36.88 | -0.14% | CAD 36.53 | CAD 36.92 | CAD 36.52 | 900 |
| 2026-07-09 | CAD 36.93 | +0.68% | CAD 36.50 | CAD 36.94 | CAD 36.35 | 5.40K |
| 2026-07-08 | CAD 36.68 | -0.16% | CAD 36.52 | CAD 36.72 | CAD 36.50 | 2.60K |
| 2026-07-07 | CAD 36.74 | +1.07% | CAD 36.53 | CAD 36.78 | CAD 36.37 | 4.30K |
| 2026-07-06 | CAD 36.35 | -1.36% | CAD 36.84 | CAD 36.85 | CAD 36.35 | 3.70K |
| 2026-07-03 | CAD 36.85 | +0.63% | CAD 36.82 | CAD 37.00 | CAD 36.67 | 3.60K |
| 2026-07-02 | CAD 36.62 | +0.08% | CAD 36.45 | CAD 36.88 | CAD 36.45 | 14.20K |
| 2026-06-30 | CAD 36.59 | +0.05% | CAD 36.22 | CAD 36.75 | CAD 36.22 | 5.80K |
| 2026-06-29 | CAD 36.57 | +1.16% | CAD 36.43 | CAD 36.71 | CAD 36.15 | 13.40K |
| 2026-06-26 | CAD 36.15 | -0.50% | CAD 36.53 | CAD 36.70 | CAD 36.15 | 5.10K |
| 2026-06-25 | CAD 36.33 | +0.22% | CAD 36.28 | CAD 36.70 | CAD 36.25 | 7.60K |
| 2026-06-24 | CAD 36.25 | -0.14% | CAD 36.29 | CAD 36.83 | CAD 36.21 | 9.30K |
| 2026-06-23 | CAD 36.30 | -0.17% | CAD 36.02 | CAD 36.55 | CAD 36.02 | 8.80K |
| 2026-06-22 | CAD 36.36 | +0.06% | CAD 36.46 | CAD 36.58 | CAD 36.07 | 5.90K |
| 2026-06-19 | CAD 36.34 | +0.66% | CAD 36.35 | CAD 36.54 | CAD 36.15 | 10.20K |
| 2026-06-18 | CAD 36.10 | -0.96% | CAD 36.36 | CAD 36.90 | CAD 36.10 | 9.70K |
| 2026-06-17 | CAD 36.45 | +1.82% | CAD 35.87 | CAD 36.45 | CAD 35.87 | 3.60K |
| 2026-06-16 | CAD 35.80 | -0.86% | CAD 36.30 | CAD 36.30 | CAD 35.80 | 16.20K |
| 2026-06-15 | CAD 36.11 | -1.87% | CAD 36.70 | CAD 36.70 | CAD 36.07 | 14.20K |
| 2026-06-12 | CAD 36.80 | +1.10% | CAD 36.46 | CAD 36.99 | CAD 36.45 | 3.90K |
| 2026-06-11 | CAD 36.40 | -0.55% | CAD 36.40 | CAD 36.88 | CAD 36.26 | 8.90K |
| 2026-06-10 | CAD 36.60 | +0.27% | CAD 36.35 | CAD 36.61 | CAD 36.24 | 4.00K |
| 2026-06-09 | CAD 36.50 | +1.39% | CAD 36.29 | CAD 36.53 | CAD 36.03 | 5.90K |
| 2026-06-08 | CAD 36.00 | -0.03% | CAD 36.02 | CAD 36.41 | CAD 36.00 | 12.60K |
| 2026-06-05 | CAD 36.01 | +0.03% | CAD 35.99 | CAD 36.48 | CAD 35.97 | 12.70K |
| 2026-06-04 | CAD 36.00 | -0.25% | CAD 35.86 | CAD 36.29 | CAD 35.86 | 6.60K |
| 2026-06-03 | CAD 36.09 | -1.01% | CAD 36.34 | CAD 36.34 | CAD 35.95 | 7.70K |
| 2026-06-02 | CAD 36.46 | +0.61% | CAD 36.32 | CAD 36.46 | CAD 36.01 | 8.50K |
| 2026-06-01 | CAD 36.24 | -0.11% | CAD 36.50 | CAD 36.50 | CAD 36.13 | 3.90K |
| 2026-05-29 | CAD 36.28 | -0.58% | CAD 36.20 | CAD 36.62 | CAD 36.20 | 6.60K |
| 2026-05-28 | CAD 36.49 | +0.58% | CAD 36.32 | CAD 36.69 | CAD 36.15 | 4.60K |
| 2026-05-27 | CAD 36.28 | -1.95% | CAD 36.86 | CAD 36.86 | CAD 35.85 | 29.60K |
| 2026-05-26 | CAD 37.00 | +2.46% | CAD 36.11 | CAD 37.00 | CAD 36.10 | 10.80K |