A & W Food Services of Canada Inc. (TSX:AW)
Canada · Delayed Price · Currency is CAD 36.30
-0.70 (-1.89%)
Nov 14, 2025, 3:59 PM EST
TSX:AW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 36.51 | 37.00 | 36.15 | 36.30 | 36.30 | -1.89% | 5,210 |
| Nov 13, 2025 | 36.85 | 37.00 | 36.52 | 37.00 | 37.00 | 0.08% | 4,400 |
| Nov 12, 2025 | 36.75 | 37.29 | 36.75 | 36.97 | 36.97 | -0.59% | 5,743 |
| Nov 11, 2025 | 36.95 | 37.49 | 36.95 | 37.19 | 37.19 | -0.27% | 1,600 |
| Nov 10, 2025 | 36.11 | 37.37 | 36.11 | 37.29 | 37.29 | 0.95% | 7,144 |
| Nov 7, 2025 | 35.51 | 37.02 | 35.35 | 36.94 | 36.94 | 4.06% | 28,408 |
| Nov 6, 2025 | 35.67 | 35.80 | 35.38 | 35.50 | 35.50 | -0.92% | 4,839 |
| Nov 5, 2025 | 35.98 | 35.98 | 35.29 | 35.83 | 35.83 | 0.50% | 11,900 |
| Nov 4, 2025 | 36.98 | 36.98 | 35.65 | 35.65 | 35.65 | -2.06% | 7,530 |
| Nov 3, 2025 | 36.32 | 37.03 | 36.21 | 36.40 | 36.40 | -0.41% | 6,300 |
| Oct 31, 2025 | 36.68 | 36.68 | 36.07 | 36.55 | 36.55 | -0.81% | 7,641 |
| Oct 30, 2025 | 37.29 | 37.45 | 36.81 | 36.85 | 36.85 | -1.07% | 5,304 |
| Oct 29, 2025 | 38.03 | 38.03 | 37.25 | 37.25 | 37.25 | -2.44% | 8,500 |
| Oct 28, 2025 | 37.98 | 38.26 | 37.87 | 38.18 | 38.18 | 0.21% | 4,602 |
| Oct 27, 2025 | 38.42 | 38.42 | 37.96 | 38.10 | 38.10 | -0.13% | 5,815 |
| Oct 24, 2025 | 38.81 | 39.00 | 38.08 | 38.15 | 38.15 | -0.91% | 10,600 |
| Oct 23, 2025 | 38.09 | 38.79 | 38.08 | 38.50 | 38.50 | 1.05% | 11,241 |
| Oct 22, 2025 | 38.15 | 38.15 | 37.96 | 38.10 | 38.10 | 0.26% | 3,603 |
| Oct 21, 2025 | 38.32 | 38.32 | 37.96 | 38.00 | 38.00 | -1.76% | 5,400 |
| Oct 20, 2025 | 38.49 | 38.75 | 38.03 | 38.68 | 38.68 | 0.21% | 10,300 |
| Oct 17, 2025 | 37.92 | 38.60 | 37.92 | 38.60 | 38.60 | 1.66% | 10,241 |
| Oct 16, 2025 | 38.11 | 38.13 | 37.87 | 37.97 | 37.97 | -0.08% | 1,947 |
| Oct 15, 2025 | 38.10 | 38.39 | 37.92 | 38.00 | 38.00 | 0.13% | 3,731 |
| Oct 14, 2025 | 37.00 | 38.01 | 37.00 | 37.95 | 37.95 | 1.99% | 6,331 |
| Oct 10, 2025 | 36.76 | 37.42 | 36.75 | 37.21 | 37.21 | 0.95% | 16,130 |
| Oct 9, 2025 | 37.42 | 37.44 | 36.06 | 36.86 | 36.86 | -0.59% | 11,231 |
| Oct 8, 2025 | 37.53 | 37.83 | 37.04 | 37.08 | 37.08 | -0.30% | 3,900 |
| Oct 7, 2025 | 37.90 | 38.08 | 37.19 | 37.19 | 37.19 | -0.85% | 9,246 |
| Oct 6, 2025 | 38.04 | 38.10 | 37.51 | 37.51 | 37.51 | -0.79% | 6,800 |
| Oct 3, 2025 | 37.72 | 38.52 | 37.72 | 37.81 | 37.81 | - | 9,500 |
| Oct 2, 2025 | 37.71 | 38.18 | 37.71 | 37.81 | 37.81 | 0.96% | 7,100 |
| Oct 1, 2025 | 37.63 | 38.00 | 37.45 | 37.45 | 37.45 | 0.35% | 4,326 |
| Sep 30, 2025 | 37.41 | 38.00 | 37.32 | 37.32 | 37.32 | -1.09% | 4,544 |
| Sep 29, 2025 | 38.24 | 38.50 | 37.34 | 37.73 | 37.73 | -2.00% | 7,443 |
| Sep 26, 2025 | 37.10 | 38.50 | 37.10 | 38.50 | 38.50 | 4.76% | 22,210 |
| Sep 25, 2025 | 37.70 | 37.70 | 36.67 | 36.75 | 36.75 | -2.75% | 8,500 |
| Sep 24, 2025 | 37.56 | 37.79 | 37.36 | 37.79 | 37.79 | 0.64% | 2,836 |
| Sep 23, 2025 | 37.02 | 37.55 | 37.02 | 37.55 | 37.55 | 1.46% | 6,700 |
| Sep 22, 2025 | 36.52 | 37.39 | 36.52 | 37.01 | 37.01 | 0.03% | 15,348 |
| Sep 19, 2025 | 38.12 | 38.25 | 37.00 | 37.00 | 37.00 | -2.89% | 13,100 |
| Sep 18, 2025 | 38.01 | 38.28 | 38.00 | 38.10 | 38.10 | 0.47% | 3,600 |
| Sep 17, 2025 | 38.15 | 38.33 | 37.92 | 37.92 | 37.92 | -0.50% | 5,900 |
| Sep 16, 2025 | 38.31 | 38.40 | 38.01 | 38.11 | 38.11 | -0.78% | 9,729 |
| Sep 15, 2025 | 38.18 | 38.49 | 37.97 | 38.41 | 38.41 | 0.68% | 7,635 |
| Sep 12, 2025 | 38.44 | 38.50 | 38.00 | 38.15 | 37.67 | -0.39% | 6,631 |
| Sep 11, 2025 | 38.36 | 38.52 | 38.25 | 38.30 | 37.82 | -0.62% | 8,600 |
| Sep 10, 2025 | 38.69 | 38.70 | 38.34 | 38.54 | 38.06 | 0.52% | 6,647 |
| Sep 9, 2025 | 38.31 | 38.72 | 38.31 | 38.34 | 37.86 | 0.16% | 3,708 |
| Sep 8, 2025 | 38.45 | 38.96 | 38.28 | 38.28 | 37.80 | -1.09% | 2,109 |
| Sep 5, 2025 | 38.43 | 38.70 | 38.25 | 38.70 | 38.21 | 1.42% | 4,300 |