Toronto - Delayed Quote • CAD
A&W Revenue Royalties Income Fund (AW-UN.TO)
At close: 3:59 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.39 | 30.21 | 29.39 | 30.01 | 30.01 | 26,351 |
Apr 25, 2024 | 29.10 | 29.60 | 28.99 | 29.24 | 29.24 | 18,400 |
Apr 24, 2024 | 29.51 | 29.71 | 29.21 | 29.21 | 29.21 | 11,400 |
Apr 23, 2024 | 29.24 | 29.61 | 29.15 | 29.41 | 29.41 | 11,900 |
Apr 22, 2024 | 29.00 | 29.17 | 28.90 | 29.01 | 29.01 | 11,800 |
Apr 19, 2024 | 29.00 | 29.25 | 28.95 | 29.10 | 29.10 | 110,900 |
Apr 18, 2024 | 29.32 | 29.41 | 28.89 | 29.05 | 29.05 | 22,300 |
Apr 17, 2024 | 29.65 | 29.76 | 29.31 | 29.39 | 29.39 | 19,200 |
Apr 16, 2024 | 29.23 | 29.84 | 29.23 | 29.84 | 29.84 | 12,700 |
Apr 15, 2024 | 29.98 | 29.98 | 29.27 | 29.35 | 29.35 | 54,900 |
Apr 12, 2024 | 0.16 Dividend | |||||
Apr 12, 2024 | 30.05 | 30.10 | 29.63 | 29.74 | 29.74 | 14,400 |
Apr 11, 2024 | 29.90 | 30.16 | 29.80 | 30.05 | 29.89 | 12,900 |
Apr 10, 2024 | 29.80 | 30.06 | 29.67 | 29.87 | 29.71 | 27,300 |
Apr 9, 2024 | 29.90 | 30.11 | 29.90 | 30.02 | 29.86 | 9,400 |
Apr 8, 2024 | 30.05 | 30.05 | 29.75 | 29.87 | 29.71 | 13,500 |
Apr 5, 2024 | 29.90 | 30.20 | 29.90 | 30.05 | 29.89 | 8,200 |
Apr 4, 2024 | 30.18 | 30.18 | 29.85 | 29.87 | 29.71 | 12,300 |
Apr 3, 2024 | 29.65 | 30.18 | 29.62 | 29.97 | 29.81 | 20,800 |
Apr 2, 2024 | 29.67 | 29.95 | 29.60 | 29.63 | 29.47 | 14,700 |
Apr 1, 2024 | 30.00 | 30.01 | 29.64 | 30.01 | 29.85 | 25,600 |
Mar 28, 2024 | 30.29 | 30.33 | 30.00 | 30.00 | 29.84 | 10,100 |
Mar 27, 2024 | 30.04 | 30.31 | 29.91 | 30.31 | 30.15 | 12,900 |
Mar 26, 2024 | 29.96 | 30.01 | 29.70 | 29.85 | 29.69 | 6,400 |
Mar 25, 2024 | 29.77 | 29.86 | 29.67 | 29.78 | 29.62 | 16,800 |
Mar 22, 2024 | 30.00 | 30.06 | 29.69 | 29.95 | 29.79 | 29,900 |
Mar 21, 2024 | 30.12 | 30.30 | 29.94 | 30.06 | 29.90 | 42,000 |
Mar 20, 2024 | 30.19 | 30.23 | 30.06 | 30.12 | 29.96 | 13,900 |
Mar 19, 2024 | 30.36 | 30.36 | 30.16 | 30.20 | 30.04 | 18,200 |
Mar 18, 2024 | 30.58 | 30.62 | 30.29 | 30.32 | 30.16 | 13,400 |
Mar 15, 2024 | 30.77 | 30.77 | 30.50 | 30.60 | 30.44 | 12,300 |
Mar 14, 2024 | 0.16 Dividend | |||||
Mar 14, 2024 | 30.66 | 30.81 | 30.55 | 30.81 | 30.65 | 9,400 |
Mar 13, 2024 | 30.99 | 31.13 | 30.88 | 30.88 | 30.56 | 12,900 |
Mar 12, 2024 | 31.00 | 31.00 | 30.80 | 30.88 | 30.56 | 15,500 |
Mar 11, 2024 | 30.97 | 31.11 | 30.85 | 30.99 | 30.67 | 18,700 |
Mar 8, 2024 | 30.95 | 30.98 | 30.79 | 30.92 | 30.60 | 10,200 |
Mar 7, 2024 | 31.18 | 31.40 | 30.82 | 31.03 | 30.70 | 19,100 |
Mar 6, 2024 | 31.24 | 31.39 | 30.90 | 31.21 | 30.88 | 9,500 |
Mar 5, 2024 | 31.34 | 31.34 | 30.95 | 30.95 | 30.63 | 9,700 |
Mar 4, 2024 | 31.09 | 31.47 | 30.92 | 31.37 | 31.04 | 12,400 |
Mar 1, 2024 | 31.24 | 31.25 | 30.91 | 30.91 | 30.59 | 19,300 |
Feb 29, 2024 | 31.03 | 31.21 | 31.03 | 31.10 | 30.77 | 4,900 |
Feb 28, 2024 | 31.14 | 31.45 | 30.87 | 31.09 | 30.76 | 17,800 |
Feb 27, 2024 | 30.92 | 30.94 | 30.68 | 30.86 | 30.54 | 5,100 |
Feb 26, 2024 | 30.66 | 30.83 | 30.51 | 30.51 | 30.19 | 13,400 |
Feb 23, 2024 | 30.85 | 31.20 | 30.72 | 30.94 | 30.62 | 15,900 |
Feb 22, 2024 | 30.55 | 30.99 | 30.36 | 30.84 | 30.52 | 16,100 |
Feb 21, 2024 | 30.60 | 30.60 | 30.13 | 30.16 | 29.84 | 47,500 |
Feb 20, 2024 | 30.65 | 30.85 | 30.55 | 30.61 | 30.29 | 14,000 |
Feb 16, 2024 | 31.25 | 31.25 | 30.75 | 30.81 | 30.49 | 9,900 |
Feb 15, 2024 | 0.16 Dividend | |||||
Feb 15, 2024 | 31.05 | 31.20 | 30.94 | 31.05 | 30.72 | 19,300 |
Feb 14, 2024 | 0.16 Dividend | |||||
Feb 14, 2024 | 31.93 | 31.93 | 31.25 | 31.31 | 30.82 | 10,500 |
Feb 13, 2024 | 32.58 | 32.58 | 31.18 | 31.48 | 30.83 | 25,300 |
Feb 12, 2024 | 32.44 | 32.74 | 32.12 | 32.47 | 31.80 | 10,700 |
Feb 9, 2024 | 31.98 | 32.27 | 31.75 | 32.27 | 31.61 | 10,500 |
Feb 8, 2024 | 31.58 | 31.72 | 31.50 | 31.72 | 31.07 | 4,800 |
Feb 7, 2024 | 31.90 | 31.90 | 31.45 | 31.70 | 31.05 | 5,000 |
Feb 6, 2024 | 31.60 | 31.97 | 31.50 | 31.61 | 30.96 | 11,100 |
Feb 5, 2024 | 31.88 | 31.88 | 31.28 | 31.60 | 30.95 | 26,500 |
Feb 2, 2024 | 32.45 | 32.45 | 31.71 | 32.04 | 31.38 | 15,000 |
Feb 1, 2024 | 32.50 | 32.50 | 31.89 | 32.00 | 31.34 | 7,000 |
Jan 31, 2024 | 32.49 | 32.49 | 31.85 | 32.02 | 31.36 | 11,600 |
Jan 30, 2024 | 32.59 | 32.59 | 31.91 | 32.36 | 31.70 | 6,600 |
Jan 29, 2024 | 32.40 | 32.54 | 31.66 | 32.52 | 31.85 | 17,700 |
Jan 26, 2024 | 32.30 | 32.30 | 32.00 | 32.17 | 31.51 | 4,000 |
Jan 25, 2024 | 31.97 | 32.28 | 31.85 | 32.28 | 31.62 | 6,300 |
Jan 24, 2024 | 32.49 | 32.49 | 31.95 | 32.00 | 31.34 | 12,700 |
Jan 23, 2024 | 32.39 | 32.70 | 32.30 | 32.45 | 31.78 | 16,900 |
Jan 22, 2024 | 32.38 | 32.39 | 32.10 | 32.34 | 31.68 | 6,300 |
Jan 19, 2024 | 32.40 | 32.40 | 32.13 | 32.25 | 31.59 | 6,600 |
Jan 18, 2024 | 31.87 | 32.45 | 31.87 | 32.35 | 31.69 | 7,300 |
Jan 17, 2024 | 32.45 | 32.45 | 31.68 | 32.05 | 31.39 | 9,600 |
Jan 16, 2024 | 32.88 | 32.88 | 32.07 | 32.47 | 31.80 | 17,400 |
Jan 15, 2024 | 32.94 | 32.94 | 32.35 | 32.74 | 32.07 | 10,700 |
Jan 12, 2024 | 32.01 | 32.77 | 31.85 | 32.73 | 32.06 | 38,900 |
Jan 11, 2024 | 31.96 | 31.96 | 31.40 | 31.76 | 31.11 | 8,000 |
Jan 10, 2024 | 32.05 | 32.30 | 31.74 | 31.92 | 31.26 | 20,000 |
Jan 9, 2024 | 31.29 | 32.08 | 31.21 | 31.99 | 31.33 | 28,000 |
Jan 8, 2024 | 31.15 | 31.48 | 31.00 | 31.48 | 30.83 | 44,700 |
Jan 5, 2024 | 31.02 | 31.39 | 30.91 | 31.22 | 30.58 | 19,100 |
Jan 4, 2024 | 31.07 | 31.09 | 30.93 | 31.00 | 30.36 | 19,700 |
Jan 3, 2024 | 30.91 | 31.00 | 30.66 | 30.99 | 30.35 | 27,800 |
Jan 2, 2024 | 31.25 | 31.25 | 30.87 | 31.12 | 30.48 | 17,600 |
Dec 29, 2023 | 30.82 | 31.15 | 30.82 | 31.13 | 30.49 | 7,700 |
Dec 28, 2023 | 0.16 Dividend | |||||
Dec 28, 2023 | 30.80 | 30.94 | 30.60 | 30.74 | 30.11 | 8,800 |
Dec 27, 2023 | 30.88 | 31.05 | 30.79 | 30.83 | 30.04 | 19,000 |
Dec 22, 2023 | 30.85 | 30.96 | 30.75 | 30.75 | 29.96 | 16,200 |
Dec 21, 2023 | 30.80 | 31.16 | 30.68 | 30.91 | 30.12 | 22,300 |
Dec 20, 2023 | 31.84 | 31.84 | 30.85 | 30.90 | 30.11 | 18,500 |
Dec 19, 2023 | 31.68 | 31.95 | 31.56 | 31.56 | 30.75 | 17,800 |
Dec 18, 2023 | 31.09 | 31.62 | 31.09 | 31.62 | 30.81 | 12,800 |
Dec 15, 2023 | 31.27 | 31.30 | 30.90 | 31.27 | 30.47 | 31,300 |
Dec 14, 2023 | 0.16 Dividend | |||||
Dec 14, 2023 | 31.07 | 31.52 | 31.07 | 31.39 | 30.59 | 28,300 |
Dec 13, 2023 | 30.69 | 31.26 | 30.60 | 31.24 | 30.28 | 26,900 |
Dec 12, 2023 | 30.78 | 30.79 | 30.57 | 30.60 | 29.66 | 10,800 |
Dec 11, 2023 | 31.34 | 31.34 | 30.80 | 30.80 | 29.86 | 8,900 |
Dec 8, 2023 | 31.41 | 31.45 | 31.00 | 31.31 | 30.35 | 16,000 |
Dec 7, 2023 | 31.56 | 31.70 | 30.82 | 31.50 | 30.54 | 30,700 |
Dec 6, 2023 | 30.75 | 31.51 | 30.73 | 30.73 | 29.79 | 20,700 |
Dec 5, 2023 | 31.19 | 31.25 | 30.70 | 30.76 | 29.82 | 19,600 |
Dec 4, 2023 | 31.12 | 31.61 | 30.91 | 31.02 | 30.07 | 16,800 |
Dec 1, 2023 | 30.92 | 31.71 | 30.92 | 31.71 | 30.74 | 7,400 |
Nov 30, 2023 | 30.94 | 30.96 | 30.35 | 30.92 | 29.97 | 8,200 |
Nov 29, 2023 | 30.65 | 30.95 | 30.51 | 30.56 | 29.62 | 5,100 |
Nov 28, 2023 | 30.69 | 30.85 | 30.52 | 30.80 | 29.86 | 7,000 |
Nov 27, 2023 | 30.49 | 30.60 | 30.17 | 30.48 | 29.55 | 5,900 |
Nov 24, 2023 | 30.50 | 30.63 | 30.35 | 30.49 | 29.56 | 5,700 |
Nov 23, 2023 | 30.51 | 30.80 | 30.50 | 30.52 | 29.59 | 8,600 |
Nov 22, 2023 | 30.37 | 30.86 | 30.37 | 30.62 | 29.68 | 8,400 |
Nov 21, 2023 | 31.17 | 31.17 | 30.62 | 30.66 | 29.72 | 9,000 |
Nov 20, 2023 | 31.17 | 31.17 | 30.95 | 30.95 | 30.00 | 8,800 |
Nov 17, 2023 | 31.00 | 31.15 | 30.79 | 31.00 | 30.05 | 9,000 |
Nov 16, 2023 | 31.38 | 31.38 | 30.67 | 31.00 | 30.05 | 10,100 |
Nov 15, 2023 | 31.70 | 31.70 | 31.02 | 31.07 | 30.12 | 7,000 |
Nov 14, 2023 | 0.16 Dividend | |||||
Nov 14, 2023 | 31.08 | 31.52 | 31.08 | 31.50 | 30.54 | 4,900 |
Nov 13, 2023 | 31.39 | 31.39 | 31.07 | 31.20 | 30.09 | 2,400 |
Nov 10, 2023 | 30.73 | 31.05 | 30.47 | 31.05 | 29.95 | 5,800 |
Nov 9, 2023 | 30.70 | 31.05 | 30.60 | 30.60 | 29.51 | 8,200 |
Nov 8, 2023 | 30.98 | 30.98 | 30.50 | 30.70 | 29.61 | 6,500 |
Nov 7, 2023 | 30.89 | 30.98 | 30.38 | 30.62 | 29.53 | 9,000 |
Nov 6, 2023 | 31.24 | 31.37 | 30.92 | 31.15 | 30.04 | 5,300 |
Nov 3, 2023 | 31.48 | 31.50 | 30.90 | 31.20 | 30.09 | 9,100 |
Nov 2, 2023 | 30.95 | 31.42 | 30.91 | 30.96 | 29.86 | 9,300 |
Nov 1, 2023 | 29.80 | 30.71 | 29.80 | 30.71 | 29.62 | 7,300 |
Oct 31, 2023 | 29.48 | 30.06 | 29.47 | 29.93 | 28.86 | 13,000 |
Oct 30, 2023 | 30.07 | 30.28 | 29.48 | 29.85 | 28.79 | 13,500 |
Oct 27, 2023 | 29.48 | 30.16 | 29.48 | 30.16 | 29.09 | 13,000 |
Oct 26, 2023 | 29.33 | 29.76 | 29.18 | 29.57 | 28.52 | 11,200 |
Oct 25, 2023 | 29.72 | 29.92 | 29.27 | 29.33 | 28.29 | 10,600 |
Oct 24, 2023 | 29.71 | 30.05 | 29.47 | 29.79 | 28.73 | 14,500 |
Oct 23, 2023 | 30.08 | 30.43 | 29.70 | 29.88 | 28.82 | 18,600 |
Oct 20, 2023 | 30.51 | 30.51 | 30.00 | 30.17 | 29.10 | 13,300 |
Oct 19, 2023 | 31.00 | 31.00 | 30.27 | 30.44 | 29.36 | 11,800 |
Oct 18, 2023 | 30.78 | 31.09 | 30.66 | 30.70 | 29.61 | 8,400 |
Oct 17, 2023 | 30.10 | 31.18 | 30.10 | 30.67 | 29.58 | 10,500 |
Oct 16, 2023 | 30.17 | 30.52 | 30.08 | 30.16 | 29.09 | 17,700 |
Oct 13, 2023 | 32.59 | 32.59 | 30.31 | 30.43 | 29.35 | 19,100 |
Oct 12, 2023 | 0.16 Dividend | |||||
Oct 12, 2023 | 32.05 | 32.05 | 30.90 | 31.13 | 30.02 | 12,700 |
Oct 11, 2023 | 32.64 | 32.67 | 31.93 | 32.23 | 30.93 | 4,900 |
Oct 10, 2023 | 31.49 | 32.41 | 31.49 | 32.21 | 30.91 | 4,700 |
Oct 6, 2023 | 31.65 | 31.66 | 31.00 | 31.53 | 30.26 | 5,300 |
Oct 5, 2023 | 31.51 | 31.73 | 31.27 | 31.64 | 30.36 | 3,700 |
Oct 4, 2023 | 31.15 | 31.37 | 30.90 | 31.10 | 29.84 | 9,700 |
Oct 3, 2023 | 31.05 | 31.15 | 30.65 | 31.15 | 29.89 | 10,000 |
Oct 2, 2023 | 31.86 | 31.87 | 31.19 | 31.20 | 29.94 | 8,500 |
Sep 29, 2023 | 31.66 | 32.14 | 31.60 | 31.85 | 30.56 | 8,000 |
Sep 28, 2023 | 31.66 | 32.06 | 31.66 | 31.86 | 30.57 | 5,600 |
Sep 27, 2023 | 31.81 | 32.01 | 31.55 | 32.00 | 30.71 | 10,100 |
Sep 26, 2023 | 32.00 | 32.38 | 31.65 | 31.68 | 30.40 | 10,500 |
Sep 25, 2023 | 32.28 | 32.41 | 32.00 | 32.17 | 30.87 | 12,300 |
Sep 22, 2023 | 32.65 | 32.70 | 32.25 | 32.32 | 31.02 | 12,000 |
Sep 21, 2023 | 33.00 | 33.00 | 32.61 | 32.65 | 31.33 | 7,500 |
Sep 20, 2023 | 32.82 | 33.15 | 32.80 | 33.09 | 31.75 | 4,600 |
Sep 19, 2023 | 33.12 | 33.12 | 32.88 | 32.89 | 31.56 | 6,300 |
Sep 18, 2023 | 33.00 | 33.22 | 32.97 | 33.19 | 31.85 | 11,900 |
Sep 15, 2023 | 33.40 | 33.59 | 32.95 | 32.95 | 31.62 | 8,100 |
Sep 14, 2023 | 0.16 Dividend | |||||
Sep 14, 2023 | 33.06 | 33.60 | 33.06 | 33.50 | 32.15 | 7,800 |
Sep 13, 2023 | 33.14 | 33.36 | 33.00 | 33.00 | 31.51 | 9,600 |
Sep 12, 2023 | 33.21 | 33.21 | 33.12 | 33.21 | 31.71 | 6,300 |
Sep 11, 2023 | 33.45 | 33.45 | 33.07 | 33.09 | 31.60 | 5,900 |
Sep 8, 2023 | 33.01 | 33.17 | 32.96 | 33.05 | 31.56 | 3,800 |
Sep 7, 2023 | 33.24 | 33.33 | 32.87 | 33.06 | 31.57 | 14,900 |
Sep 6, 2023 | 33.38 | 33.38 | 32.76 | 33.15 | 31.66 | 12,200 |
Sep 5, 2023 | 33.33 | 33.39 | 33.00 | 33.12 | 31.63 | 6,000 |
Sep 1, 2023 | 33.67 | 33.67 | 33.15 | 33.35 | 31.85 | 9,200 |
Aug 31, 2023 | 33.12 | 33.47 | 33.09 | 33.44 | 31.93 | 7,400 |
Aug 30, 2023 | 33.17 | 33.41 | 33.10 | 33.10 | 31.61 | 5,300 |
Aug 29, 2023 | 33.04 | 33.72 | 33.04 | 33.48 | 31.97 | 5,600 |
Aug 28, 2023 | 33.77 | 33.77 | 32.98 | 33.01 | 31.52 | 2,800 |
Aug 25, 2023 | 33.67 | 33.67 | 32.93 | 33.01 | 31.52 | 6,300 |
Aug 24, 2023 | 33.88 | 33.88 | 33.01 | 33.06 | 31.57 | 7,100 |
Aug 23, 2023 | 32.94 | 33.59 | 32.87 | 33.38 | 31.88 | 6,100 |
Aug 22, 2023 | 33.10 | 33.10 | 32.88 | 32.99 | 31.50 | 12,800 |
Aug 21, 2023 | 33.89 | 33.89 | 33.05 | 33.20 | 31.71 | 12,500 |
Aug 18, 2023 | 33.17 | 33.81 | 33.16 | 33.52 | 32.01 | 6,000 |
Aug 17, 2023 | 33.51 | 33.55 | 33.16 | 33.18 | 31.69 | 13,400 |
Aug 16, 2023 | 34.76 | 34.77 | 33.45 | 33.50 | 31.99 | 7,300 |
Aug 15, 2023 | 34.68 | 34.68 | 33.55 | 33.55 | 32.04 | 5,900 |
Aug 14, 2023 | 0.16 Dividend | |||||
Aug 14, 2023 | 34.84 | 34.84 | 34.30 | 34.40 | 32.85 | 6,400 |
Aug 11, 2023 | 34.18 | 35.19 | 34.03 | 34.85 | 33.13 | 10,700 |
Aug 10, 2023 | 33.54 | 34.53 | 33.32 | 34.21 | 32.52 | 32,900 |
Aug 9, 2023 | 33.11 | 33.60 | 33.11 | 33.54 | 31.88 | 8,900 |
Aug 8, 2023 | 33.49 | 33.49 | 33.03 | 33.03 | 31.40 | 7,200 |
Aug 4, 2023 | 33.53 | 33.79 | 33.25 | 33.31 | 31.66 | 14,100 |
Aug 3, 2023 | 33.99 | 33.99 | 33.25 | 33.40 | 31.75 | 6,000 |
Aug 2, 2023 | 33.59 | 33.65 | 33.42 | 33.54 | 31.88 | 5,700 |
Aug 1, 2023 | 34.13 | 34.13 | 33.72 | 33.76 | 32.09 | 19,700 |
Jul 31, 2023 | 34.17 | 34.25 | 34.09 | 34.15 | 32.46 | 10,700 |
Jul 28, 2023 | 34.34 | 34.40 | 34.10 | 34.10 | 32.42 | 12,000 |
Jul 27, 2023 | 34.70 | 34.72 | 34.28 | 34.53 | 32.82 | 10,900 |
Jul 26, 2023 | 34.22 | 35.37 | 34.22 | 34.74 | 33.02 | 12,500 |
Jul 25, 2023 | 34.51 | 34.90 | 34.30 | 34.76 | 33.04 | 10,000 |
Jul 24, 2023 | 34.81 | 34.81 | 34.32 | 34.36 | 32.66 | 7,600 |
Jul 21, 2023 | 34.53 | 34.85 | 34.31 | 34.31 | 32.61 | 7,900 |
Jul 20, 2023 | 35.55 | 35.55 | 34.55 | 34.60 | 32.89 | 3,800 |
Jul 19, 2023 | 35.25 | 35.55 | 34.80 | 34.80 | 33.08 | 8,600 |
Jul 18, 2023 | 34.22 | 35.29 | 34.18 | 35.25 | 33.51 | 13,400 |
Jul 17, 2023 | 34.49 | 34.62 | 34.30 | 34.40 | 32.70 | 11,100 |
Jul 14, 2023 | 34.55 | 34.75 | 34.09 | 34.75 | 33.03 | 9,900 |
Jul 13, 2023 | 0.16 Dividend | |||||
Jul 13, 2023 | 34.77 | 34.98 | 34.49 | 34.66 | 32.95 | 7,300 |
Jul 12, 2023 | 34.91 | 35.08 | 34.87 | 34.95 | 33.07 | 5,300 |
Jul 11, 2023 | 35.12 | 35.44 | 35.05 | 35.08 | 33.19 | 4,900 |
Jul 10, 2023 | 35.29 | 35.33 | 35.10 | 35.25 | 33.35 | 7,800 |
Jul 7, 2023 | 35.23 | 35.64 | 35.23 | 35.28 | 33.38 | 4,500 |
Jul 6, 2023 | 35.13 | 35.55 | 34.90 | 35.55 | 33.64 | 4,500 |
Jul 5, 2023 | 36.13 | 36.13 | 35.55 | 35.58 | 33.67 | 6,800 |
Jul 4, 2023 | 36.15 | 36.24 | 35.91 | 36.13 | 34.19 | 3,800 |
Jun 30, 2023 | 35.61 | 36.31 | 35.61 | 36.14 | 34.20 | 34,100 |
Jun 29, 2023 | 35.17 | 35.64 | 35.17 | 35.64 | 33.72 | 5,700 |
Jun 28, 2023 | 35.38 | 35.46 | 34.94 | 35.46 | 33.55 | 5,400 |
Jun 27, 2023 | 34.21 | 35.49 | 34.21 | 35.49 | 33.58 | 6,600 |
Jun 26, 2023 | 34.11 | 34.74 | 34.11 | 34.29 | 32.45 | 4,200 |
Jun 23, 2023 | 34.23 | 34.24 | 33.94 | 34.24 | 32.40 | 7,100 |
Jun 22, 2023 | 34.21 | 34.21 | 34.00 | 34.03 | 32.20 | 6,000 |
Jun 21, 2023 | 34.37 | 34.37 | 34.05 | 34.16 | 32.32 | 8,000 |
Jun 20, 2023 | 34.45 | 34.45 | 34.08 | 34.27 | 32.43 | 7,600 |
Jun 19, 2023 | 34.80 | 34.96 | 34.51 | 34.51 | 32.65 | 13,900 |
Jun 16, 2023 | 35.32 | 35.37 | 34.95 | 35.11 | 33.22 | 10,100 |
Jun 15, 2023 | 35.24 | 35.58 | 35.24 | 35.58 | 33.67 | 3,900 |
Jun 14, 2023 | 0.16 Dividend | |||||
Jun 14, 2023 | 35.69 | 35.80 | 35.25 | 35.80 | 33.88 | 7,000 |
Jun 13, 2023 | 35.79 | 35.88 | 35.52 | 35.60 | 33.53 | 5,200 |
Jun 12, 2023 | 35.54 | 35.68 | 35.35 | 35.68 | 33.61 | 3,600 |
Jun 9, 2023 | 35.57 | 35.65 | 35.30 | 35.56 | 33.50 | 5,000 |
Jun 8, 2023 | 35.99 | 35.99 | 35.39 | 35.57 | 33.51 | 8,100 |
Jun 7, 2023 | 35.53 | 35.98 | 35.53 | 35.95 | 33.86 | 5,400 |
Jun 6, 2023 | 35.18 | 36.12 | 35.10 | 36.03 | 33.94 | 20,500 |
Jun 5, 2023 | 35.29 | 35.47 | 34.95 | 35.23 | 33.19 | 17,600 |
Jun 2, 2023 | 35.00 | 35.35 | 34.69 | 35.24 | 33.20 | 7,100 |
Jun 1, 2023 | 35.06 | 35.52 | 34.52 | 34.80 | 32.78 | 25,900 |
May 31, 2023 | 35.54 | 36.20 | 35.26 | 35.47 | 33.41 | 15,900 |
May 30, 2023 | 35.99 | 35.99 | 35.42 | 35.94 | 33.86 | 13,000 |
May 29, 2023 | 36.85 | 36.85 | 35.98 | 36.43 | 34.32 | 4,900 |
May 26, 2023 | 35.59 | 36.05 | 35.59 | 35.99 | 33.90 | 4,400 |
May 25, 2023 | 36.52 | 36.52 | 35.77 | 35.84 | 33.76 | 13,600 |
May 24, 2023 | 36.60 | 36.60 | 36.21 | 36.35 | 34.24 | 13,500 |
May 23, 2023 | 36.68 | 36.75 | 36.55 | 36.68 | 34.55 | 2,700 |
May 19, 2023 | 36.75 | 37.10 | 36.75 | 36.76 | 34.63 | 24,200 |
May 18, 2023 | 36.80 | 37.42 | 36.80 | 37.42 | 35.25 | 5,700 |
May 17, 2023 | 37.08 | 37.38 | 36.91 | 37.13 | 34.98 | 8,700 |
May 16, 2023 | 36.53 | 37.46 | 36.53 | 37.46 | 35.29 | 7,600 |
May 15, 2023 | 37.20 | 37.30 | 36.60 | 37.03 | 34.88 | 11,400 |
May 12, 2023 | 0.16 Dividend | |||||
May 12, 2023 | 37.15 | 37.38 | 37.00 | 37.31 | 35.15 | 4,700 |
May 11, 2023 | 36.95 | 37.25 | 36.95 | 37.25 | 34.94 | 2,000 |
May 10, 2023 | 36.95 | 37.40 | 36.64 | 36.72 | 34.44 | 8,000 |
May 9, 2023 | 37.20 | 37.20 | 36.91 | 36.93 | 34.64 | 2,300 |
May 8, 2023 | 37.32 | 37.32 | 36.90 | 36.91 | 34.62 | 7,300 |
May 5, 2023 | 36.21 | 37.22 | 36.21 | 37.04 | 34.74 | 6,400 |
May 4, 2023 | 36.82 | 37.02 | 36.15 | 36.47 | 34.21 | 12,400 |
May 3, 2023 | 37.38 | 37.38 | 36.84 | 36.95 | 34.66 | 4,900 |
May 2, 2023 | 36.85 | 37.30 | 36.83 | 37.30 | 34.99 | 10,300 |
May 1, 2023 | 37.06 | 37.54 | 37.01 | 37.01 | 34.71 | 4,700 |
Apr 28, 2023 | 37.38 | 37.56 | 37.23 | 37.23 | 34.92 | 5,500 |
Apr 27, 2023 | 36.67 | 37.50 | 36.67 | 37.50 | 35.17 | 4,000 |
Apr 26, 2023 | 37.38 | 37.38 | 36.77 | 37.10 | 34.80 | 8,900 |
Related Tickers
BPF-UN.TO Boston Pizza Royalties Income Fund
15.82
+0.64%
PZA.TO Pizza Pizza Royalty Corp.
13.51
+0.90%
KEG-UN.TO The Keg Royalties Income Fund
14.52
+0.48%
QSR.TO Restaurant Brands International Inc.
100.91
+1.08%
MTY.TO MTY Food Group Inc.
49.13
+1.51%
SRV-UN.TO SIR Royalty Income Fund
13.72
+0.44%
SBUX.NE Starbucks Corporation
25.49
+0.55%
BPZZF Boston Pizza Royalties Income Fund
11.50
0.00%
JACK Jack in the Box Inc.
58.79
+0.60%
QSR Restaurant Brands International Inc.
73.82
+1.03%