A&W Revenue Royalties Income Fund (TSX: AW-UN )

36.93 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.90 17.90 17.83 17.90 5,119 +0.09(+0.51%)
Jul 29, 2010 17.85 17.90 17.80 17.81 2,879 -0.09(-0.50%)
Jul 28, 2010 17.90 17.90 17.75 17.90 4,133 +0.01(+0.06%)
Jul 27, 2010 17.83 17.90 17.72 17.89 9,303 +0.18(+1.02%)
Jul 26, 2010 17.75 17.75 17.71 17.71 7,901 -0.11(-0.62%)
Jul 23, 2010 17.89 17.89 17.69 17.82 3,795 -0.02(-0.11%)
Jul 22, 2010 17.49 17.84 17.49 17.84 5,354 +0.19(+1.08%)
Jul 21, 2010 17.56 17.65 17.25 17.65 16,903 -0.04(-0.23%)
Jul 20, 2010 17.73 17.73 17.58 17.69 2,450 +0.00(+0.00%)
Jul 19, 2010 17.66 17.69 17.63 17.69 4,206 +0.11(+0.63%)
Jul 16, 2010 17.75 17.75 17.56 17.58 3,068 -0.17(-0.96%)
Jul 15, 2010 17.70 17.75 17.70 17.75 7,540 +0.05(+0.28%)
Jul 14, 2010 17.71 17.72 17.46 17.70 12,811 +0.03(+0.17%)
Jul 13, 2010 17.42 17.67 17.42 17.67 26,190 +0.17(+0.97%)
Jul 12, 2010 17.60 17.65 17.50 17.50 5,695 -0.08(-0.46%)
Jul 09, 2010 17.55 17.58 17.55 17.58 4,409 -0.02(-0.11%)
Jul 08, 2010 17.40 17.60 17.31 17.60 4,265 +0.10(+0.57%)
Jul 07, 2010 17.50 17.50 17.31 17.50 4,750 +0.14(+0.81%)
Jul 06, 2010 17.20 17.45 17.20 17.36 8,700 -0.24(-1.36%)
Jul 02, 2010 17.65 17.65 17.55 17.60 22,624 -0.05(-0.28%)
Jun 30, 2010 17.65 17.65 17.55 17.65 9,091 +0.22(+1.26%)
Jun 29, 2010 17.58 17.65 17.43 17.43 13,522 +0.08(+0.46%)
Jun 25, 2010 17.50 17.50 17.35 17.35 8,922 +0.02(+0.12%)
Jun 24, 2010 17.23 17.33 17.07 17.33 11,264 +0.10(+0.58%)
Jun 23, 2010 17.26 17.26 17.23 17.23 3,295 +0.01(+0.06%)
Jun 22, 2010 17.29 17.45 17.22 17.22 4,733 +0.02(+0.12%)
Jun 21, 2010 17.00 17.24 17.00 17.20 11,178 +0.12(+0.70%)
Jun 18, 2010 17.02 17.08 17.02 17.08 3,351 +0.06(+0.35%)
Jun 17, 2010 16.98 17.11 16.96 17.02 3,692 +0.02(+0.12%)
Jun 16, 2010 17.14 17.14 16.95 17.00 7,760 +0.00(+0.00%)
Jun 15, 2010 16.99 17.00 16.96 17.00 2,996 +0.00(+0.00%)
Jun 14, 2010 17.13 17.13 16.98 17.00 4,260 -0.12(-0.70%)
Jun 11, 2010 17.24 17.24 16.98 17.12 16,271 -0.07(-0.41%)
Jun 10, 2010 17.05 17.30 17.05 17.19 13,053 -0.01(-0.06%)
Jun 09, 2010 17.15 17.25 17.15 17.20 5,960 +0.05(+0.29%)
Jun 08, 2010 17.18 17.24 17.00 17.15 7,515 -0.03(-0.17%)
Jun 07, 2010 17.05 17.19 16.95 17.18 6,100 +0.16(+0.94%)
Jun 04, 2010 16.86 17.08 16.86 17.02 5,200 +0.16(+0.95%)
Jun 03, 2010 16.69 17.04 16.69 16.86 13,392 +0.20(+1.20%)
Jun 02, 2010 16.54 16.66 16.54 16.66 5,269 +0.16(+0.97%)
Jun 01, 2010 16.35 16.53 16.28 16.50 11,956 +0.21(+1.29%)
May 31, 2010 16.30 16.30 16.09 16.29 7,805 -0.01(-0.06%)
May 28, 2010 16.45 16.42 16.30 16.30 17,678 -0.10(-0.61%)
May 27, 2010 16.49 16.50 16.40 16.40 10,510 +0.00(+0.00%)
May 26, 2010 16.39 16.80 16.39 16.40 10,731 +0.15(+0.92%)
May 25, 2010 16.01 16.28 15.91 16.25 15,916 -0.23(-1.40%)
May 21, 2010 16.45 16.51 16.20 16.48 19,417 -0.07(-0.42%)
May 20, 2010 16.75 16.75 16.50 16.55 17,859 -0.20(-1.19%)
May 19, 2010 16.75 16.85 16.75 16.75 20,609 -0.15(-0.89%)
May 18, 2010 17.33 17.33 16.90 16.90 8,772 +0.15(+0.90%)
May 17, 2010 17.09 17.09 16.75 16.75 13,590 -0.47(-2.73%)
May 14, 2010 17.55 17.55 17.05 17.22 11,028 -0.38(-2.16%)
May 13, 2010 17.50 17.60 17.40 17.60 12,825 +0.10(+0.57%)
May 12, 2010 17.32 17.59 17.25 17.50 7,418 +0.14(+0.81%)
May 11, 2010 17.23 17.45 17.14 17.36 15,040 +0.13(+0.75%)
May 10, 2010 16.93 17.25 17.11 17.23 14,780 +0.33(+1.95%)
May 07, 2010 16.75 16.90 16.75 16.90 10,419 +0.05(+0.30%)
May 06, 2010 16.90 17.25 16.75 16.85 42,842 +0.02(+0.12%)
May 05, 2010 16.76 16.86 16.66 16.83 19,015 +0.23(+1.39%)
May 04, 2010 16.60 17.11 16.52 16.60 24,640 +0.09(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.