Restaurant Brands International Limited Partnership (TSX:QSP.UN)
Canada
· Delayed Price · Currency is CAD 93.00
+0.89 (0.97%)
May 6, 2025, 9:32 AM EDT
TSX:QSP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.97% | 250 |
| 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 | - | - |
| 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 | - | - |