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 (%)
Aug 31, 2010 18.59 18.60 18.49 18.50 4,660 -0.09(-0.48%)
Aug 30, 2010 18.40 18.59 18.37 18.59 8,377 +0.23(+1.25%)
Aug 27, 2010 18.40 18.60 18.32 18.36 5,752 -0.04(-0.22%)
Aug 26, 2010 18.28 18.42 18.10 18.40 7,460 +0.29(+1.60%)
Aug 25, 2010 18.23 18.23 18.00 18.11 8,099 +0.06(+0.33%)
Aug 24, 2010 18.25 18.45 18.02 18.05 11,320 -0.15(-0.82%)
Aug 23, 2010 18.30 18.35 18.15 18.20 6,850 -0.10(-0.55%)
Aug 20, 2010 18.19 18.30 18.10 18.30 6,215 +0.20(+1.10%)
Aug 19, 2010 18.03 18.10 17.92 18.10 8,136 +0.20(+1.12%)
Aug 18, 2010 17.85 18.00 17.85 17.90 5,085 +0.03(+0.17%)
Aug 17, 2010 17.85 17.87 17.81 17.87 1,675 +0.02(+0.11%)
Aug 16, 2010 17.90 17.90 17.85 17.85 8,153 -0.05(-0.28%)
Aug 13, 2010 17.85 17.90 17.82 17.90 10,595 +0.08(+0.45%)
Aug 12, 2010 17.80 17.87 17.72 17.82 11,760 -0.05(-0.28%)
Aug 11, 2010 17.89 17.89 17.73 17.87 6,512 -0.03(-0.17%)
Aug 10, 2010 17.83 17.90 17.83 17.90 11,405 +0.06(+0.34%)
Aug 09, 2010 17.81 17.90 17.75 17.84 16,710 -0.06(-0.34%)
Aug 06, 2010 17.85 17.90 17.85 17.90 6,954 +0.05(+0.28%)
Aug 05, 2010 17.76 17.85 17.76 17.85 4,400 +0.02(+0.11%)
Aug 04, 2010 17.78 17.85 17.76 17.83 5,288 +0.03(+0.17%)
Aug 03, 2010 17.90 17.90 17.80 17.80 6,388 -0.10(-0.56%)
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%)
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.