Restaurant Brands International Limited Partnership (TSX: QSP.UN)
Canada
· Delayed Price · Currency is CAD 95.94
0.00 (0.00%)
Dec 18, 2024, 3:25 PM EST
TSX: QSP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - | - |
| Dec 19, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.11 | - | - |
| Dec 18, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.11 | -2.18% | 100 |
| Dec 17, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.23 | - | - |
| Dec 16, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.23 | - | - |
| Dec 13, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.23 | - | - |
| Dec 12, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.23 | - | - |
| Dec 11, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.23 | - | - |
| Dec 10, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.23 | - | - |
| Dec 9, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.23 | - | - |
| Dec 6, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.23 | - | - |
| Dec 5, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.23 | -2.14% | 101 |
| Dec 4, 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 99.35 | - | - |
| Dec 3, 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 99.35 | 2.99% | 102 |
| Dec 2, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | - | - |
| Nov 29, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | - | - |
| Nov 28, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | - | - |
| Nov 27, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | - | - |
| Nov 26, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | - | - |
| Nov 25, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | - | - |
| Nov 22, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | - | - |
| Nov 21, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | - | - |
| Nov 20, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | - | - |
| Nov 19, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 96.46 | -0.07% | 100 |
| Nov 18, 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 96.53 | 2.99% | 100 |
| Nov 15, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 93.73 | - | - |
| Nov 14, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 93.73 | 0.92% | 100 |
| Nov 13, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 92.87 | - | - |
| Nov 12, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 92.88 | -2.23% | 100 |
| Nov 11, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.00 | - | - |
| Nov 8, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.00 | - | - |
| Nov 7, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.00 | - | - |
| Nov 6, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.00 | - | - |
| Nov 5, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.00 | -2.71% | 100 |
| Nov 4, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.64 | - | - |
| Nov 1, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.64 | - | - |
| Oct 31, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.64 | - | - |
| Oct 30, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.64 | - | - |
| Oct 29, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.64 | -0.36% | 100 |
| Oct 28, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.00 | - | - |
| Oct 25, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.00 | -2.12% | 100 |
| Oct 24, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.12 | - | - |
| Oct 23, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.12 | 3.06% | 200 |
| Oct 22, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | - | - |
| Oct 21, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | - | - |
| Oct 18, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | - | - |
| Oct 17, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | - | - |
| Oct 16, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | - | - |
| Oct 15, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | 1.97% | 200 |
| Oct 11, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 95.27 | - | - |
| Oct 10, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 95.27 | - | - |
| Oct 9, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 95.27 | - | - |
| Oct 8, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 95.28 | 0.26% | 200 |
| Oct 7, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.03 | -2.18% | 100 |
| Oct 4, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | - | - |
| Oct 3, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | - | - |
| Oct 2, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | - | - |
| Oct 1, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.15 | 0.24% | 100 |
| Sep 30, 2024 | 96.22 | 97.77 | 96.22 | 97.77 | 96.92 | 3.79% | 1,101 |
| Sep 27, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.38 | - | - |
| Sep 26, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.38 | - | - |
| Sep 25, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.38 | - | - |
| Sep 24, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.38 | - | - |
| Sep 23, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.38 | - | - |
| Sep 20, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.38 | - | - |
| Sep 19, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 92.60 | - | - |
| Sep 18, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 92.60 | - | - |
| Sep 17, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 92.60 | - | - |
| Sep 16, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 92.60 | - | - |
| Sep 13, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 92.60 | - | - |
| Sep 12, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 92.60 | - | 100 |
| Sep 11, 2024 | 93.35 | 94.20 | 93.35 | 94.20 | 92.60 | 3.92% | 200 |
| Sep 10, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 89.11 | -2.86% | 100 |
| Sep 9, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.74 | - | - |
| Sep 6, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.74 | - | - |
| Sep 5, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.74 | - | - |
| Sep 4, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.74 | - | - |
| Sep 3, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.74 | - | - |
| Aug 30, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.74 | - | - |
| Aug 29, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.74 | - | - |
| Aug 28, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.74 | -2.25% | 100 |
| Aug 27, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 93.85 | - | - |
| Aug 26, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 93.85 | - | - |
| Aug 23, 2024 | 95.94 | 95.94 | 95.47 | 95.47 | 93.85 | -2.65% | 1,200 |
| Aug 22, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 96.41 | - | - |
| Aug 21, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 96.41 | - | - |
| Aug 20, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 96.41 | 0.88% | 100 |
| Aug 19, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 95.56 | - | 100 |
| Aug 16, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 95.56 | - | - |
| Aug 15, 2024 | 96.02 | 97.21 | 96.02 | 97.21 | 95.56 | 1.28% | 2,000 |
| Aug 14, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 94.35 | - | - |
| Aug 13, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 94.35 | -1.47% | 100 |
| Aug 12, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 95.76 | - | - |
| Aug 9, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 95.76 | -0.88% | 200 |
| Aug 8, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 96.60 | -0.74% | 200 |
| Aug 7, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.32 | 0.76% | 100 |
| Aug 6, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 96.58 | 0.92% | 600 |
| Aug 2, 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 95.70 | 0.34% | 100 |
| Aug 1, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 95.37 | - | - |
| Jul 31, 2024 | 96.64 | 97.02 | 95.87 | 97.02 | 95.37 | 2.67% | 300 |