Restaurant Brands International Limited Partnership (TSX:QSP.UN)
Canada
· Delayed Price · Currency is CAD 96.49
+0.85 (0.89%)
Mar 31, 2025, 3:50 PM EST
TSX:QSP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | 0.89% | 100 |
| Mar 28, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | -0.66% | 100 |
| Mar 27, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - | - |
| Mar 26, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 1.13% | 200 |
| Mar 25, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -2.73% | 100 |
| Mar 24, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - | - |
| Mar 21, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - | - |
| Mar 20, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 96.98 | - | - |
| Mar 19, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 96.98 | 2.83% | 100 |
| Mar 18, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 94.32 | - | - |
| Mar 17, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 94.32 | - | - |
| Mar 14, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 94.31 | -2.73% | 100 |
| Mar 13, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 96.96 | - | - |
| Mar 12, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 96.96 | - | - |
| Mar 11, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 96.96 | - | - |
| Mar 10, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 96.96 | 3.00% | 100 |
| Mar 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.14 | - | - |
| Mar 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.14 | - | - |
| Mar 5, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.14 | - | - |
| Mar 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.14 | 1.87% | 100 |
| Mar 3, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 92.41 | - | - |
| Feb 28, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 92.41 | - | - |
| Feb 27, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 92.41 | 2.55% | 1,010 |
| Feb 26, 2025 | 91.26 | 91.26 | 90.94 | 90.94 | 90.11 | 2.64% | 300 |
| Feb 25, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 87.80 | - | - |
| Feb 24, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 87.80 | - | - |
| Feb 21, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 87.80 | - | - |
| Feb 20, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 87.79 | -2.36% | 100 |
| Feb 19, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 89.92 | - | - |
| Feb 18, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 89.91 | -0.94% | 100 |
| Feb 14, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 90.77 | -2.34% | 100 |
| Feb 13, 2025 | 93.79 | 93.79 | 93.79 | 93.79 | 92.94 | -2.23% | 200 |
| Feb 12, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.06 | 2.29% | 100 |
| Feb 11, 2025 | 92.10 | 93.78 | 92.10 | 93.78 | 92.93 | 4.89% | 200 |
| Feb 10, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 88.60 | - | - |
| Feb 7, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 88.60 | - | - |
| Feb 6, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 88.60 | - | - |
| Feb 5, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 88.60 | - | - |
| Feb 4, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 88.60 | - | - |
| Feb 3, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 88.60 | - | - |
| Jan 31, 2025 | 91.55 | 91.55 | 89.41 | 89.41 | 88.60 | -1.44% | 201 |
| Jan 30, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 89.89 | 0.80% | 100 |
| Jan 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.18 | - | - |
| Jan 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.18 | - | - |
| Jan 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.18 | 2.31% | 300 |
| Jan 24, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.17 | - | - |
| Jan 23, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.17 | - | - |
| Jan 22, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.17 | - | - |
| Jan 21, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.17 | - | - |
| Jan 20, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.17 | 0.99% | 102 |