Restaurant Brands International Limited Partnership (TSX:QSP.UN)
Canada
· Delayed Price · Currency is CAD 96.85
-2.67 (-2.68%)
Jun 2, 2025, 10:06 AM EDT
TSX:QSP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -2.68% | 200 |
| May 30, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - | 6 |
| May 29, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | 3.00% | 100 |
| May 28, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - | - |
| May 27, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - | - |
| May 26, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - | - |
| May 23, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - | - |
| May 22, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - | - |
| May 21, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - | - |
| May 20, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - | - |
| May 16, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - | 16 |
| May 15, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 3.00% | 100 |
| May 14, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - | - |
| May 13, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - | - |
| May 12, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - | - |
| May 9, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - | - |
| May 8, 2025 | 95.78 | 96.50 | 93.81 | 93.81 | 93.81 | 0.87% | 1,620 |
| May 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| May 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.97% | 300 |
| May 5, 2025 | 88.90 | 92.11 | 88.90 | 92.11 | 92.11 | 6.73% | 1,249 |
| May 2, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| May 1, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Apr 30, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Apr 29, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Apr 28, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Apr 25, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Apr 24, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Apr 23, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Apr 22, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - | - |
| Apr 21, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.13% | 1,449 |
| Apr 17, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -2.97% | 300 |
| Apr 16, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - | - |
| Apr 15, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - | - |
| Apr 14, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - | - |
| Apr 11, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - | - |
| Apr 10, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - | - |
| Apr 9, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - | - |
| Apr 8, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - | 100 |
| Apr 7, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -6.77% | 100 |
| Apr 4, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Apr 3, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Apr 2, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| Apr 1, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - | - |
| 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 | - | - |