Toronto - Free Realtime Quote CAD

A & W Food Services of Canada Inc. (AW.TO)

32.94

-0.01

(-0.03%)

As of 10:49:23 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	32.94	32.94	32.94	32.94	32.94	100
May 1, 2025	32.63	33.01	32.60	32.95	32.95	10,700
Apr 30, 2025	32.90	32.94	32.20	32.20	32.20	3,300
Apr 29, 2025	32.65	32.97	32.45	32.94	32.94	6,000
Apr 28, 2025	32.32	32.93	32.29	32.64	32.64	7,900
Apr 25, 2025	32.30	32.70	32.05	32.32	32.32	3,200
Apr 24, 2025	31.69	32.58	31.69	32.58	32.58	10,400
Apr 23, 2025	31.49	32.17	31.49	31.95	31.95	9,100
Apr 22, 2025	31.17	31.93	31.17	31.65	31.65	11,100
Apr 21, 2025	31.44	31.95	31.00	31.30	31.30	35,900
Apr 17, 2025	31.12	31.91	31.12	31.55	31.55	7,400
Apr 16, 2025	31.56	31.57	31.00	31.00	31.00	28,200
Apr 15, 2025	31.00	32.00	31.00	31.55	31.55	8,000
Apr 14, 2025	31.61	31.61	31.00	31.00	31.00	11,100
Apr 11, 2025	31.26	31.64	30.71	31.14	31.14	7,800
Apr 10, 2025	31.55	31.55	30.56	31.10	31.10	14,800
Apr 9, 2025	30.10	31.74	30.10	31.41	31.41	9,400
Apr 8, 2025	30.15	30.89	30.10	30.35	30.35	20,000
Apr 7, 2025	29.05	30.45	28.36	30.00	30.00	34,100
Apr 4, 2025	31.02	31.02	30.02	30.65	30.65	19,900
Apr 3, 2025	31.28	31.78	31.05	31.05	31.05	11,000
Apr 2, 2025	32.43	32.54	31.83	31.83	31.83	10,100
Apr 1, 2025	33.00	33.00	32.10	32.16	32.16	12,100
Mar 31, 2025	32.00	33.09	32.00	33.00	33.00	14,300
Mar 28, 2025	33.50	33.63	32.25	32.50	32.50	23,600
Mar 27, 2025	32.35	33.74	32.00	33.50	33.50	44,500
Mar 26, 2025	31.49	32.33	31.49	32.00	32.00	28,800
Mar 25, 2025	31.52	31.55	31.42	31.42	31.42	4,500
Mar 24, 2025	31.51	31.70	31.42	31.50	31.50	6,000
Mar 21, 2025	31.50	31.63	31.24	31.29	31.29	13,200
Mar 20, 2025	31.70	31.95	31.35	31.60	31.60	21,900
Mar 19, 2025	31.93	32.00	31.75	31.75	31.75	9,200
Mar 18, 2025	31.99	32.15	31.76	31.76	31.76	6,900
Mar 17, 2025	31.87	31.99	31.56	31.99	31.99	17,200
Mar 14, 2025	0.48 Dividend
Mar 14, 2025	32.25	32.25	31.55	31.87	31.87	16,500
Mar 13, 2025	33.16	33.21	32.25	32.26	31.78	25,400
Mar 12, 2025	33.06	33.48	33.06	33.15	32.66	7,600
Mar 11, 2025	33.19	33.67	33.00	33.00	32.51	12,800
Mar 10, 2025	33.30	33.59	32.69	33.52	33.02	29,800
Mar 7, 2025	33.49	33.79	33.07	33.27	32.77	18,400
Mar 6, 2025	33.72	34.24	33.28	33.57	33.07	9,500
Mar 5, 2025	33.55	33.73	33.06	33.44	32.94	10,000
Mar 4, 2025	33.28	33.78	32.75	33.61	33.11	31,400
Mar 3, 2025	33.89	33.90	33.00	33.37	32.87	26,600
Feb 28, 2025	33.87	33.87	33.25	33.44	32.94	29,300
Feb 27, 2025	34.00	34.31	33.92	34.05	33.54	4,500
Feb 26, 2025	34.01	34.81	33.83	34.12	33.61	12,500
Feb 25, 2025	33.86	34.49	33.57	34.02	33.51	16,200
Feb 24, 2025	34.56	34.56	33.84	34.01	33.50	11,100
Feb 21, 2025	35.61	35.71	34.27	34.28	33.77	17,400
Feb 20, 2025	35.98	36.04	35.65	35.80	35.27	10,800
Feb 19, 2025	35.52	36.04	35.50	36.04	35.50	7,300
Feb 18, 2025	35.33	35.91	35.11	35.33	34.80	16,700
Feb 14, 2025	34.85	35.79	34.80	35.27	34.75	31,700
Feb 13, 2025	33.30	34.95	33.27	34.92	34.40	48,200
Feb 12, 2025	33.43	33.54	33.25	33.30	32.80	17,000
Feb 11, 2025	33.25	33.75	33.21	33.54	33.04	12,000
Feb 10, 2025	33.69	33.69	33.21	33.25	32.76	17,200
Feb 7, 2025	33.63	33.80	33.20	33.20	32.71	16,100
Feb 6, 2025	33.74	33.80	33.24	33.63	33.13	9,100
Feb 5, 2025	34.03	34.10	33.53	33.57	33.07	9,400
Feb 4, 2025	33.33	34.01	33.33	33.70	33.20	7,000
Feb 3, 2025	33.03	33.99	33.03	33.33	32.83	16,600
Jan 31, 2025	34.87	35.00	33.64	34.32	33.81	28,200
Jan 30, 2025	34.72	35.50	34.72	34.77	34.25	18,900
Jan 29, 2025	34.01	35.15	34.01	35.10	34.58	12,600
Jan 28, 2025	34.06	34.51	34.00	34.45	33.94	12,800
Jan 27, 2025	33.45	34.30	33.45	34.06	33.55	14,300
Jan 24, 2025	33.80	34.46	33.80	34.00	33.49	5,800
Jan 23, 2025	33.49	34.29	33.02	33.56	33.06	10,800
Jan 22, 2025	33.28	33.89	33.27	33.70	33.20	17,900
Jan 21, 2025	33.03	33.67	33.00	33.55	33.05	17,300
Jan 20, 2025	33.00	33.89	33.00	33.00	32.51	15,400
Jan 17, 2025	33.25	33.29	32.62	33.00	32.51	25,000
Jan 16, 2025	33.51	33.73	33.16	33.27	32.77	10,400
Jan 15, 2025	33.93	34.50	33.58	33.69	33.19	10,600
Jan 14, 2025	35.19	35.19	33.93	33.93	33.43	15,200
Jan 13, 2025	34.14	35.49	33.89	35.34	34.81	24,100
Jan 10, 2025	34.61	35.00	34.24	34.43	33.92	13,200
Jan 9, 2025	34.66	35.49	34.61	35.49	34.96	11,400
Jan 8, 2025	35.01	35.23	34.72	34.72	34.20	12,700
Jan 7, 2025	35.12	35.68	35.00	35.02	34.50	13,900
Jan 6, 2025	35.57	35.91	35.00	35.00	34.48	15,000
Jan 3, 2025	35.92	36.57	35.55	35.55	35.02	17,500
Jan 2, 2025	35.78	35.93	34.49	35.93	35.40	19,700
Dec 31, 2024	35.79	36.24	35.79	35.79	35.26	12,800
Dec 30, 2024	36.12	36.60	35.62	35.65	35.12	27,300
Dec 27, 2024	36.47	36.73	36.14	36.38	35.84	14,800
Dec 24, 2024	36.35	37.00	36.14	36.35	35.81	16,200
Dec 23, 2024	36.68	36.87	36.42	36.70	36.15	7,100
Dec 20, 2024	36.21	36.99	36.21	36.75	36.20	17,400
Dec 19, 2024	36.51	36.87	36.38	36.38	35.84	24,000
Dec 18, 2024	37.00	37.05	36.55	36.55	36.01	27,300
Dec 17, 2024	37.07	37.45	36.92	37.00	36.45	15,300
Dec 16, 2024	37.64	37.66	36.88	37.25	36.70	27,700
Dec 13, 2024	0.375 Dividend
Dec 13, 2024	37.44	37.94	37.39	37.94	37.38	12,600
Dec 12, 2024	37.58	37.88	37.48	37.50	36.57	11,100
Dec 11, 2024	36.75	38.00	36.75	37.29	36.37	31,700
Dec 10, 2024	36.85	36.89	36.56	36.89	35.98	13,500
Dec 9, 2024	36.80	36.99	36.74	36.82	35.91	15,600
Dec 6, 2024	36.65	36.85	36.50	36.82	35.91	23,900
Dec 5, 2024	36.76	36.80	36.56	36.65	35.74	20,300
Dec 4, 2024	36.72	36.85	36.62	36.85	35.94	19,400
Dec 3, 2024	36.62	36.93	36.62	36.70	35.79	18,300
Dec 2, 2024	36.93	36.93	36.64	36.64	35.73	22,100
Nov 29, 2024	36.96	36.99	36.90	36.95	36.04	16,800
Nov 28, 2024	36.90	37.01	36.90	37.00	36.08	9,900
Nov 27, 2024	37.09	37.09	36.91	37.04	36.12	55,200
Nov 26, 2024	37.05	37.12	37.00	37.12	36.20	22,800
Nov 25, 2024	36.85	37.15	36.85	37.10	36.18	21,500
Nov 22, 2024	36.95	37.13	36.81	36.81	35.90	17,800
Nov 21, 2024	36.92	37.13	36.91	37.13	36.21	14,200
Nov 20, 2024	37.00	37.05	36.92	36.92	36.01	6,200
Nov 19, 2024	37.10	37.10	36.92	36.94	36.03	12,500
Nov 18, 2024	37.21	37.40	36.94	37.01	36.09	9,200
Nov 15, 2024	36.92	37.50	36.92	37.23	36.31	9,400
Nov 14, 2024	37.15	37.35	36.93	37.05	36.13	20,900
Nov 13, 2024	37.30	37.30	36.95	37.18	36.26	19,800
Nov 12, 2024	37.06	37.30	36.92	37.30	36.38	5,600
Nov 11, 2024	37.06	37.15	36.70	37.15	36.23	22,100
Nov 8, 2024	37.11	37.49	37.02	37.44	36.51	17,500
Nov 7, 2024	37.65	37.65	37.00	37.29	36.37	13,000
Nov 6, 2024	37.34	37.74	37.20	37.70	36.77	17,800
Nov 5, 2024	37.50	37.50	37.06	37.35	36.43	12,300
Nov 4, 2024	37.60	37.73	37.31	37.60	36.67	17,100
Nov 1, 2024	37.44	37.80	37.25	37.80	36.87	10,600
Oct 31, 2024	37.20	37.52	37.01	37.50	36.57	13,200
Oct 30, 2024	37.18	37.50	37.07	37.25	36.33	13,100
Oct 29, 2024	37.43	37.90	37.20	37.32	36.40	21,300
Oct 28, 2024	37.32	37.83	37.32	37.50	36.57	20,700
Oct 25, 2024	37.12	37.75	36.75	37.75	36.82	36,300
Oct 24, 2024	39.85	39.85	36.56	36.70	35.79	66,600
Oct 23, 2024	39.25	40.50	38.50	40.00	39.01	30,500
Oct 22, 2024	41.35	41.50	41.20	41.50	40.47	4,900
Oct 21, 2024	40.52	41.71	40.52	41.33	40.31	5,200
Oct 18, 2024	38.00	40.30	38.00	40.30	39.30	3,000

KEG-UN.TO The Keg Royalties Income Fund

14.11

0.00%

BPF-UN.TO Boston Pizza Royalties Income Fund

17.87

+0.56%

QSR.TO Restaurant Brands International Inc.

90.83

+0.55%

SRV-UN.TO SIR Royalty Income Fund

12.78

+0.24%

PZA.TO Pizza Pizza Royalty Corp.

14.39

+0.28%

MTY.TO MTY Food Group Inc.

43.27

+1.12%

ODD.V Odd Burger Corporation

0.2250

+2.27%

RICK RCI Hospitality Holdings, Inc.

41.80

+3.06%

KRIUF The Keg Royalties Income Fund

10.24

0.00%

PZRIF Pizza Pizza Royalty Corp.

10.14

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

A & W Food Services of Canada Inc. (AW.TO)

Related Tickers