Restaurant Brands International Limited Partnership (TSX:QSP.UN)
Canada · Delayed Price · Currency is CAD 86.51
-2.14 (-2.41%)
Aug 28, 2025, 4:10 PM EDT
TSX:QSP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - | - |
| Aug 27, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -2.41% | 100 |
| Aug 26, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - | - |
| Aug 25, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - | - |
| Aug 22, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 0.19% | 100 |
| Aug 21, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - | - |
| Aug 20, 2025 | 89.86 | 89.86 | 88.48 | 88.48 | 88.48 | -3.83% | 200 |
| Aug 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.38% | 100 |
| Aug 18, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | 0.97% | 100 |
| Aug 15, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Aug 14, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Aug 13, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Aug 12, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Aug 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Aug 8, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.24% | 100 |
| Aug 7, 2025 | 92.26 | 92.26 | 90.12 | 90.12 | 90.12 | -4.53% | 200 |
| Aug 6, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Aug 5, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Aug 1, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Jul 31, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Jul 30, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Jul 29, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - | - |
| Jul 28, 2025 | 93.00 | 94.40 | 93.00 | 94.40 | 94.40 | -0.93% | 200 |
| Jul 25, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | -2.20% | 100 |
| Jul 24, 2025 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - | - |
| Jul 23, 2025 | 97.39 | 97.43 | 97.39 | 97.43 | 97.43 | 2.30% | 200 |
| Jul 22, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - | - |
| Jul 21, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - | - |
| Jul 18, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 1.23% | 100 |
| Jul 17, 2025 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | 2.37% | 120 |
| Jul 16, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 15, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 14, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 11, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 10, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 9, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 8, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 7, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 4, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 3, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - | - |
| Jul 2, 2025 | 91.80 | 91.90 | 91.80 | 91.90 | 91.90 | 3.12% | 645 |
| Jun 30, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - | - |
| Jun 27, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - | - |
| Jun 26, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - | - |
| Jun 25, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -2.64% | 105 |
| Jun 24, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - | - |
| Jun 23, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |
| Jun 20, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |
| Jun 19, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |
| Jun 18, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |