A & W Food Services of Canada Inc. (TSX:AW)
Canada
· Delayed Price · Currency is CAD 37.50
-0.05 (-0.13%)
At close: Dec 5, 2025
TSX:AW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.02 | 38.02 | 37.50 | 37.50 | 37.50 | -0.13% | 2,061 |
| Dec 4, 2025 | 37.51 | 38.01 | 37.51 | 37.55 | 37.55 | 0.13% | 2,836 |
| Dec 3, 2025 | 37.47 | 37.70 | 37.40 | 37.50 | 37.50 | -0.40% | 6,530 |
| Dec 2, 2025 | 37.46 | 37.65 | 37.16 | 37.65 | 37.65 | 0.43% | 4,240 |
| Dec 1, 2025 | 37.10 | 37.57 | 37.10 | 37.49 | 37.49 | 0.21% | 6,495 |
| Nov 28, 2025 | 37.04 | 37.50 | 37.04 | 37.41 | 37.41 | 0.08% | 7,097 |
| Nov 27, 2025 | 38.03 | 38.03 | 37.00 | 37.38 | 37.38 | -1.40% | 9,866 |
| Nov 26, 2025 | 37.90 | 38.05 | 37.70 | 37.91 | 37.91 | 0.99% | 8,267 |
| Nov 25, 2025 | 37.58 | 37.90 | 37.42 | 37.54 | 37.54 | -0.08% | 5,534 |
| Nov 24, 2025 | 37.30 | 38.02 | 37.03 | 37.57 | 37.57 | 0.72% | 16,836 |
| Nov 21, 2025 | 36.92 | 37.75 | 36.92 | 37.30 | 37.30 | -0.93% | 4,938 |
| Nov 20, 2025 | 37.92 | 37.92 | 36.86 | 37.65 | 37.65 | 0.13% | 5,016 |
| Nov 19, 2025 | 37.19 | 37.60 | 36.89 | 37.60 | 37.60 | 2.87% | 7,839 |
| Nov 18, 2025 | 35.60 | 37.19 | 35.60 | 36.55 | 36.55 | 2.61% | 6,409 |
| Nov 17, 2025 | 36.30 | 36.78 | 35.62 | 35.62 | 35.62 | -1.87% | 7,962 |
| 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% | 4,362 |
| 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% | 1,577 |
| 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% | 11,879 |
| 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% | 6,293 |
| 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% | 8,452 |
| 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% | 10,559 |
| 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% | 5,365 |
| Oct 20, 2025 | 38.49 | 38.75 | 38.03 | 38.68 | 38.68 | 0.21% | 10,288 |
| 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 | 37.43 | 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% | 3,862 |
| 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% | 6,791 |
| 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% | 7,098 |
| 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% | 8,450 |
| 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% | 6,668 |
| 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% | 13,087 |
| Sep 18, 2025 | 38.01 | 38.28 | 38.00 | 38.10 | 38.10 | 0.47% | 3,552 |
| Sep 17, 2025 | 38.15 | 38.33 | 37.92 | 37.92 | 37.92 | -0.50% | 5,856 |
| 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% | 8,579 |
| 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% | 4,266 |
| Sep 4, 2025 | 38.27 | 38.45 | 38.16 | 38.16 | 37.68 | -1.37% | 1,872 |
| Sep 3, 2025 | 37.95 | 38.69 | 37.85 | 38.69 | 38.20 | 1.20% | 8,381 |
| Sep 2, 2025 | 37.77 | 38.33 | 37.77 | 38.23 | 37.75 | 0.21% | 3,986 |
| Aug 29, 2025 | 38.41 | 38.74 | 38.05 | 38.15 | 37.67 | -0.05% | 6,706 |
| Aug 28, 2025 | 38.15 | 38.45 | 37.99 | 38.17 | 37.69 | 0.58% | 5,171 |
| Aug 27, 2025 | 38.35 | 38.47 | 37.83 | 37.95 | 37.47 | -1.20% | 8,692 |
| Aug 26, 2025 | 38.49 | 38.62 | 37.99 | 38.41 | 37.93 | -0.31% | 9,029 |
| Aug 25, 2025 | 38.20 | 38.53 | 37.79 | 38.53 | 38.05 | 1.02% | 6,302 |
| Aug 22, 2025 | 38.13 | 38.50 | 38.00 | 38.14 | 37.66 | 0.08% | 1,914 |
| Aug 21, 2025 | 38.13 | 38.50 | 38.11 | 38.11 | 37.63 | 0.03% | 6,453 |
| Aug 20, 2025 | 38.42 | 38.98 | 38.10 | 38.10 | 37.62 | -1.37% | 6,268 |
| Aug 19, 2025 | 38.40 | 39.07 | 37.76 | 38.63 | 38.14 | 1.13% | 10,803 |
| Aug 18, 2025 | 38.00 | 38.75 | 38.00 | 38.20 | 37.72 | 0.26% | 11,750 |
| Aug 15, 2025 | 38.67 | 38.69 | 38.02 | 38.10 | 37.62 | -0.70% | 6,263 |
| Aug 14, 2025 | 38.25 | 38.64 | 37.84 | 38.37 | 37.89 | 0.31% | 8,112 |
| Aug 13, 2025 | 38.49 | 38.69 | 38.00 | 38.25 | 37.77 | -1.26% | 5,707 |
| Aug 12, 2025 | 38.30 | 38.74 | 38.10 | 38.74 | 38.25 | 1.23% | 8,475 |
| Aug 11, 2025 | 37.93 | 38.27 | 37.28 | 38.27 | 37.79 | 3.29% | 7,759 |
| Aug 8, 2025 | 38.71 | 38.98 | 36.99 | 37.05 | 36.58 | -3.99% | 41,013 |
| Aug 7, 2025 | 39.45 | 39.55 | 38.59 | 38.59 | 38.10 | -1.81% | 4,754 |
| Aug 6, 2025 | 39.38 | 39.44 | 39.10 | 39.30 | 38.81 | 0.77% | 8,593 |
| Aug 5, 2025 | 39.05 | 39.10 | 38.87 | 39.00 | 38.51 | -0.33% | 4,094 |
| Aug 1, 2025 | 38.26 | 39.21 | 37.80 | 39.13 | 38.64 | 1.90% | 12,426 |
| Jul 31, 2025 | 38.53 | 39.30 | 38.36 | 38.40 | 37.92 | -0.29% | 14,224 |
| Jul 30, 2025 | 39.69 | 39.88 | 38.51 | 38.51 | 38.03 | -3.36% | 7,382 |
| Jul 29, 2025 | 39.80 | 40.04 | 39.70 | 39.85 | 39.35 | -0.33% | 9,694 |
| Jul 28, 2025 | 39.50 | 39.99 | 39.50 | 39.98 | 39.48 | 0.58% | 6,925 |
| Jul 25, 2025 | 39.95 | 40.00 | 39.44 | 39.75 | 39.25 | -0.85% | 11,026 |
| Jul 24, 2025 | 40.21 | 40.34 | 39.47 | 40.09 | 39.59 | -0.72% | 17,001 |
| Jul 23, 2025 | 39.30 | 40.44 | 38.94 | 40.38 | 39.87 | 2.83% | 22,976 |
| Jul 22, 2025 | 38.73 | 39.33 | 38.65 | 39.27 | 38.78 | 1.47% | 8,779 |
| Jul 21, 2025 | 39.32 | 39.32 | 38.45 | 38.70 | 38.21 | -1.35% | 7,825 |
| Jul 18, 2025 | 39.25 | 39.47 | 38.85 | 39.23 | 38.74 | -0.05% | 8,655 |
| Jul 17, 2025 | 38.47 | 39.25 | 38.25 | 39.25 | 38.76 | 1.95% | 9,412 |
| Jul 16, 2025 | 38.94 | 39.49 | 38.39 | 38.50 | 38.02 | -1.21% | 15,490 |