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

Canada flag Canada · Delayed Price · Currency is CAD
38.50
+1.75 (4.76%)
Sep 26, 2025, 4:00 PM EDT

TSX:AW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202537.1038.5037.1038.5038.504.76%22,210
Sep 25, 202537.7037.7036.6736.7536.75-2.75%8,500
Sep 24, 202537.5637.7937.3637.7937.790.64%2,836
Sep 23, 202537.0237.5537.0237.5537.551.46%6,700
Sep 22, 202536.5237.3936.5237.0137.010.03%15,348
Sep 19, 202538.1238.2537.0037.0037.00-2.89%13,100
Sep 18, 202538.0138.2838.0038.1038.100.47%3,600
Sep 17, 202538.1538.3337.9237.9237.92-0.50%5,900
Sep 16, 202538.3138.4038.0138.1138.11-0.78%9,729
Sep 15, 202538.1838.4937.9738.4138.410.68%7,635
Sep 12, 202538.4438.5038.0038.1537.67-0.39%6,631
Sep 11, 202538.3638.5238.2538.3037.82-0.62%8,600
Sep 10, 202538.6938.7038.3438.5438.060.52%6,647
Sep 9, 202538.3138.7238.3138.3437.860.16%3,708
Sep 8, 202538.4538.9638.2838.2837.80-1.09%2,109
Sep 5, 202538.4338.7038.2538.7038.211.42%4,300
Sep 4, 202538.2738.4538.1638.1637.68-1.37%1,900
Sep 3, 202537.9538.6937.8538.6938.201.20%8,400
Sep 2, 202537.7738.3337.7738.2337.750.21%4,000
Aug 29, 202538.4138.7438.0538.1537.67-0.05%6,706
Aug 28, 202538.1538.4537.9938.1737.690.58%5,200
Aug 27, 202538.3538.4737.8337.9537.47-1.20%8,700
Aug 26, 202538.4938.6237.9938.4137.93-0.31%9,029
Aug 25, 202538.2038.5337.7938.5338.051.02%6,302
Aug 22, 202538.1338.5038.0038.1437.660.08%1,914
Aug 21, 202538.1338.5038.1138.1137.630.03%6,500
Aug 20, 202538.4238.9838.1038.1037.62-1.37%6,300
Aug 19, 202538.4039.0737.7638.6338.141.13%10,803
Aug 18, 202538.0038.7538.0038.2037.720.26%11,800
Aug 15, 202538.6738.6938.0238.1037.62-0.70%6,300
Aug 14, 202538.2538.6437.8438.3737.890.31%8,112
Aug 13, 202538.4938.6938.0038.2537.77-1.26%5,707
Aug 12, 202538.3038.7438.1038.7438.251.23%8,500
Aug 11, 202537.9338.2737.2838.2737.793.29%7,800
Aug 8, 202538.7138.9836.9937.0536.58-3.99%41,013
Aug 7, 202539.4539.5538.5938.5938.10-1.81%4,800
Aug 6, 202539.3839.4439.1039.3038.810.77%8,600
Aug 5, 202539.0539.1038.8739.0038.51-0.33%4,100
Aug 1, 202538.2639.2137.8039.1338.641.90%12,426
Jul 31, 202538.5339.3038.3638.4037.92-0.29%14,224
Jul 30, 202539.6939.8838.5138.5138.03-3.36%7,400
Jul 29, 202539.8040.0439.7039.8539.35-0.33%9,700
Jul 28, 202539.5039.9939.5039.9839.480.58%6,925
Jul 25, 202539.9540.0039.4439.7539.25-0.85%11,026
Jul 24, 202540.2140.3439.4740.0939.59-0.72%17,001
Jul 23, 202539.3040.4438.9440.3839.872.83%23,000
Jul 22, 202538.7339.3338.6539.2738.781.47%8,800
Jul 21, 202539.3239.3238.4538.7038.21-1.35%7,825
Jul 18, 202539.2539.4738.8539.2338.74-0.05%8,700
Jul 17, 202538.4739.2538.2539.2538.761.95%9,412