A&W Food Services of Canada, Inc. AW
TSX · Kanada · Tüketici Hizmetleri
CAD 35,00-1,02 (-%2,83)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 35,00 | -%2,83 | CAD 35,69 | CAD 35,71 | CAD 34,88 | 14,59K |
| 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 |