Advertisement
U.S. markets open in 3 hours 56 minutes

A&W Revenue Royalties Income Fund (AW-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
30.31+0.46 (+1.54%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202430.0430.3129.9130.3130.3112,900
Mar 26, 202429.9630.0129.7029.8529.856,400
Mar 25, 202429.7729.8629.6729.7829.7816,800
Mar 22, 202430.0030.0629.6929.9529.9529,900
Mar 21, 202430.1230.3029.9430.0630.0642,000
Mar 20, 202430.1930.2330.0630.1230.1213,900
Mar 19, 202430.3630.3630.1630.2030.2018,200
Mar 18, 202430.5830.6230.2930.3230.3213,400
Mar 15, 202430.7730.7730.5030.6030.6012,300
Mar 14, 202430.6630.8130.5530.8130.819,400
Mar 14, 20240.16 Dividend
Mar 13, 202430.9931.1330.8830.8830.7212,900
Mar 12, 202431.0031.0030.8030.8830.7215,500
Mar 11, 202430.9731.1130.8530.9930.8318,700
Mar 08, 202430.9530.9830.7930.9230.7610,200
Mar 07, 202431.1831.4030.8231.0330.8719,100
Mar 06, 202431.2431.3930.9031.2131.059,500
Mar 05, 202431.3431.3430.9530.9530.799,700
Mar 04, 202431.0931.4730.9231.3731.2112,400
Mar 01, 202431.2431.2530.9130.9130.7519,300
Feb 29, 202431.0331.2131.0331.1030.944,900
Feb 28, 202431.1431.4530.8731.0930.9317,800
Feb 27, 202430.9230.9430.6830.8630.705,100
Feb 26, 202430.6630.8330.5130.5130.3513,400
Feb 23, 202430.8531.2030.7230.9430.7815,900
Feb 22, 202430.5530.9930.3630.8430.6816,100
Feb 21, 202430.6030.6030.1330.1630.0047,500
Feb 20, 202430.6530.8530.5530.6130.4514,000
Feb 16, 202431.2531.2530.7530.8130.659,900
Feb 15, 202431.0531.2030.9431.0530.8919,300
Feb 15, 20240.16 Dividend
Feb 14, 202431.9331.9331.2531.3130.9910,500
Feb 14, 20240.16 Dividend
Feb 13, 202432.5832.5831.1831.4831.0025,300
Feb 12, 202432.4432.7432.1232.4731.9710,700
Feb 09, 202431.9832.2731.7532.2731.7810,500
Feb 08, 202431.5831.7231.5031.7231.234,800
Feb 07, 202431.9031.9031.4531.7031.225,000
Feb 06, 202431.6031.9731.5031.6131.1311,100
Feb 05, 202431.8831.8831.2831.6031.1226,500
Feb 02, 202432.4532.4531.7132.0431.5515,000
Feb 01, 202432.5032.5031.8932.0031.517,000
Jan 31, 202432.4932.4931.8532.0231.5311,600
Jan 30, 202432.5932.5931.9132.3631.876,600
Jan 29, 202432.4032.5431.6632.5232.0217,700
Jan 26, 202432.3032.3032.0032.1731.684,000
Jan 25, 202431.9732.2831.8532.2831.796,300
Jan 24, 202432.4932.4931.9532.0031.5112,700
Jan 23, 202432.3932.7032.3032.4531.9516,900
Jan 22, 202432.3832.3932.1032.3431.856,300
Jan 19, 202432.4032.4032.1332.2531.766,600
Jan 18, 202431.8732.4531.8732.3531.867,300
Jan 17, 202432.4532.4531.6832.0531.569,600
Jan 16, 202432.8832.8832.0732.4731.9717,400
Jan 15, 202432.9432.9432.3532.7432.2410,700
Jan 12, 202432.0132.7731.8532.7332.2338,900
Jan 11, 202431.9631.9631.4031.7631.278,000
Jan 10, 202432.0532.3031.7431.9231.4320,000
Jan 09, 202431.2932.0831.2131.9931.5028,000
Jan 08, 202431.1531.4831.0031.4831.0044,700
Jan 05, 202431.0231.3930.9131.2230.7419,100
Jan 04, 202431.0731.0930.9331.0030.5319,700
Jan 03, 202430.9131.0030.6630.9930.5227,800
Jan 02, 202431.2531.2530.8731.1230.6417,600
Dec 29, 202330.8231.1530.8231.1330.657,700
Dec 28, 202330.8030.9430.6030.7430.278,800
Dec 28, 20230.16 Dividend
Dec 27, 202330.8831.0530.7930.8330.2019,000
Dec 22, 202330.8530.9630.7530.7530.1216,200
Dec 21, 202330.8031.1630.6830.9130.2822,300
Dec 20, 202331.8431.8430.8530.9030.2718,500
Dec 19, 202331.6831.9531.5631.5630.9217,800
Dec 18, 202331.0931.6231.0931.6230.9712,800
Dec 15, 202331.2731.3030.9031.2730.6331,300
Dec 14, 202331.0731.5231.0731.3930.7528,300
Dec 14, 20230.16 Dividend
Dec 13, 202330.6931.2630.6031.2430.4526,900
Dec 12, 202330.7830.7930.5730.6029.8210,800
Dec 11, 202331.3431.3430.8030.8030.028,900
Dec 08, 202331.4131.4531.0031.3130.5116,000
Dec 07, 202331.5631.7030.8231.5030.7030,700
Dec 06, 202330.7531.5130.7330.7329.9520,700
Dec 05, 202331.1931.2530.7030.7629.9819,600
Dec 04, 202331.1231.6130.9131.0230.2316,800
Dec 01, 202330.9231.7130.9231.7130.907,400
Nov 30, 202330.9430.9630.3530.9230.138,200
Nov 29, 202330.6530.9530.5130.5629.785,100
Nov 28, 202330.6930.8530.5230.8030.027,000
Nov 27, 202330.4930.6030.1730.4829.715,900
Nov 24, 202330.5030.6330.3530.4929.715,700
Nov 23, 202330.5130.8030.5030.5229.748,600
Nov 22, 202330.3730.8630.3730.6229.848,400
Nov 21, 202331.1731.1730.6230.6629.889,000
Nov 20, 202331.1731.1730.9530.9530.168,800
Nov 17, 202331.0031.1530.7931.0030.219,000
Nov 16, 202331.3831.3830.6731.0030.2110,100
Nov 15, 202331.7031.7031.0231.0730.287,000
Nov 14, 202331.0831.5231.0831.5030.704,900
Nov 14, 20230.16 Dividend
Nov 13, 202331.3931.3931.0731.2030.252,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...