Singapore markets open in 3 hours 38 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,132.99 -331.26 (-0.52%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
A&W Revenue Royalties Income Fund (AWRRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:24PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 300 |
| 03 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 02 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 01 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 30 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 29 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 26 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 25 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 400 |
| 24 Apr 2024 | 21.00 | 21.51 | 21.00 | 21.45 | 21.45 | 500 |
| 23 Apr 2024 | 21.30 | 21.38 | 21.30 | 21.34 | 21.34 | 1,000 |
| 22 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1,100 |
| 19 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 18 Apr 2024 | 21.41 | 21.41 | 21.38 | 21.39 | 21.39 | 700 |
| 17 Apr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 100 |
| 16 Apr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 500 |
| 15 Apr 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | 600 |
| 12 Apr 2024 | 21.90 | 21.90 | 21.75 | 21.75 | 21.75 | 500 |
| 12 Apr 2024 | 0.117 Dividend | |||||
| 11 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.80 | - |
| 10 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.80 | 900 |
| 09 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.80 | - |
| 08 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.80 | 800 |
| 05 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.80 | 600 |
| 04 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.74 | - |
| 03 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.74 | - |
| 02 Apr 2024 | 21.85 | 21.90 | 21.76 | 21.86 | 21.74 | 3,200 |
| 01 Apr 2024 | 21.91 | 21.91 | 21.75 | 21.83 | 21.71 | 4,500 |
| 28 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.02 | - |
| 27 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.02 | - |
| 26 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.02 | 300 |
| 25 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.02 | 1,600 |
| 22 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.02 | 1,500 |
| 21 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.23 | 300 |
| 20 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | 200 |
| 19 Mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.56 | - |
| 18 Mar 2024 | 22.59 | 22.68 | 22.59 | 22.68 | 22.56 | 600 |
| 15 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.58 | 700 |
| 14 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.51 | 300 |
| 14 Mar 2024 | 0.119 Dividend | |||||
| 13 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.68 | - |
| 12 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.68 | 1,000 |
| 11 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.88 | - |
| 08 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.88 | - |
| 07 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.88 | 100 |
| 06 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.66 | 1,100 |
| 05 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.62 | 1,800 |
| 04 Mar 2024 | 22.94 | 23.08 | 22.84 | 23.08 | 22.84 | 4,500 |
| 01 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | - |
| 29 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | - |
| 28 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | - |
| 27 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | 300 |
| 26 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.74 | - |
| 23 Feb 2024 | 22.86 | 22.98 | 22.86 | 22.98 | 22.74 | 300 |
| 22 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.40 | 100 |
| 21 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.38 | 1,000 |
| 20 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.47 | 700 |
| 16 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.75 | 100 |
| 15 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.82 | 200 |
| 15 Feb 2024 | 0.118 Dividend | |||||
| 14 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 22.82 | - |
| 13 Feb 2024 | 23.10 | 23.18 | 23.10 | 23.18 | 22.82 | 800 |
| 12 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.63 | 43,900 |
| 09 Feb 2024 | 23.69 | 24.00 | 23.69 | 24.00 | 23.63 | 800 |
| 08 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.68 | 500 |
| 07 Feb 2024 | 23.48 | 23.55 | 23.48 | 23.55 | 23.18 | 1,100 |
| 06 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.58 | - |
| 05 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.58 | - |
| 02 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.58 | - |
| 01 Feb 2024 | 23.88 | 23.95 | 23.88 | 23.95 | 23.58 | 500 |
| 31 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.51 | - |
| 30 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.51 | - |
| 29 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.51 | - |
| 26 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.51 | - |
| 25 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.51 | - |
| 24 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.51 | 1,000 |
| 23 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.43 | - |
| 22 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.43 | - |
| 19 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.43 | - |
| 18 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.43 | - |
| 17 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.43 | - |
| 16 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.43 | 200 |
| 12 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.43 | - |
| 11 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.43 | 500 |
| 10 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.51 | 400 |
| 09 Jan 2024 | 24.57 | 24.57 | 23.65 | 23.88 | 23.51 | 4,100 |
| 08 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.18 | 600 |
| 05 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.87 | - |
| 04 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.87 | - |
| 03 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.87 | - |
| 02 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.87 | 300 |
| 29 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.87 | - |
| 28 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.87 | - |
| 28 Dec 2023 | 0.121 Dividend | |||||
| 27 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.76 | 1,100 |
| 26 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.76 | 100 |
| 22 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 22.82 | - |
| 21 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 22.82 | - |
| 20 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 22.82 | 200 |
| 19 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 22.92 | - |
| 18 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 22.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.