Restaurant Brands International Limited Partnership (TSX: QSP.UN)
Canada
· Delayed Price · Currency is CAD 87.97
0.00 (0.00%)
Jan 20, 2025, 9:40 AM EST
TSX: QSP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 0.99% | 102 |
| Jan 17, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - | - |
| Jan 16, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - | - |
| Jan 15, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - | - |
| Jan 14, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -2.40% | 101 |
| Jan 13, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - | - |
| Jan 10, 2025 | 89.18 | 89.25 | 89.18 | 89.25 | 89.25 | -2.27% | 300 |
| Jan 9, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - | - |
| Jan 8, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - | - |
| Jan 7, 2025 | 91.10 | 91.32 | 91.10 | 91.32 | 91.32 | -2.06% | 200 |
| Jan 6, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - | - |
| Jan 3, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - | - |
| Jan 2, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - | - |
| Dec 31, 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - | - |
| Dec 30, 2024 | 93.27 | 93.27 | 93.24 | 93.24 | 93.24 | -2.81% | 206 |
| Dec 27, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - | - |
| Dec 24, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - | - |
| Dec 23, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - | - |
| 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 | - | - |