Restaurant Brands International Inc. (TSX:QSR)
Canada · Delayed Price · Currency is CAD 93.86
-2.20 (-2.29%)
Oct 7, 2025, 4:00 PM EDT
TSX:QSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 96.62 | 96.62 | 93.78 | 93.86 | 93.86 | -2.29% | 1,308,949 |
| Oct 6, 2025 | 96.00 | 96.28 | 95.14 | 96.06 | 96.06 | 0.57% | 1,859,828 |
| Oct 3, 2025 | 94.58 | 95.69 | 94.57 | 95.52 | 95.52 | 1.09% | 728,804 |
| Oct 2, 2025 | 92.05 | 94.63 | 91.95 | 94.49 | 94.49 | 2.52% | 591,100 |
| Oct 1, 2025 | 89.29 | 92.20 | 89.29 | 92.17 | 92.17 | 3.24% | 440,100 |
| Sep 30, 2025 | 91.16 | 91.76 | 89.24 | 89.28 | 89.28 | -2.28% | 605,300 |
| Sep 29, 2025 | 90.46 | 91.57 | 90.25 | 91.36 | 91.36 | 1.02% | 608,931 |
| Sep 26, 2025 | 90.07 | 90.72 | 89.91 | 90.44 | 90.44 | 0.50% | 1,605,121 |
| Sep 25, 2025 | 89.65 | 90.33 | 89.35 | 89.99 | 89.99 | 0.39% | 1,148,736 |
| Sep 24, 2025 | 88.35 | 89.85 | 88.30 | 89.64 | 89.64 | 0.98% | 2,184,000 |
| Sep 23, 2025 | 88.66 | 89.13 | 88.16 | 88.77 | 88.77 | -0.66% | 4,026,700 |
| Sep 22, 2025 | 87.68 | 89.51 | 87.61 | 89.36 | 88.50 | 1.67% | 2,189,844 |
| Sep 19, 2025 | 88.01 | 88.22 | 86.82 | 87.89 | 87.05 | 1.27% | 4,537,400 |
| Sep 18, 2025 | 87.87 | 87.89 | 86.71 | 86.79 | 85.96 | -1.36% | 515,500 |
| Sep 17, 2025 | 87.83 | 88.98 | 87.80 | 87.99 | 87.15 | 0.24% | 779,306 |
| Sep 16, 2025 | 88.18 | 88.48 | 87.61 | 87.78 | 86.94 | -0.16% | 693,840 |
| Sep 15, 2025 | 87.96 | 88.52 | 87.30 | 87.92 | 87.08 | 0.96% | 3,596,400 |
| Sep 12, 2025 | 86.99 | 87.69 | 86.92 | 87.08 | 86.25 | -0.76% | 409,321 |
| Sep 11, 2025 | 86.15 | 87.99 | 85.98 | 87.75 | 86.91 | 2.26% | 1,111,300 |
| Sep 10, 2025 | 85.53 | 86.19 | 85.12 | 85.81 | 84.99 | 0.15% | 454,126 |
| Sep 9, 2025 | 85.29 | 85.91 | 85.20 | 85.68 | 84.86 | 0.09% | 597,100 |
| Sep 8, 2025 | 87.11 | 87.11 | 84.78 | 85.60 | 84.78 | -2.01% | 1,161,611 |
| Sep 5, 2025 | 86.26 | 87.41 | 86.04 | 87.36 | 86.52 | 1.75% | 503,101 |
| Sep 4, 2025 | 86.13 | 86.30 | 85.50 | 85.86 | 85.04 | -0.31% | 448,700 |
| Sep 3, 2025 | 86.21 | 86.83 | 85.80 | 86.13 | 85.30 | -0.03% | 570,900 |
| Sep 2, 2025 | 86.88 | 87.15 | 85.90 | 86.16 | 85.33 | -0.93% | 528,946 |
| Aug 29, 2025 | 86.82 | 87.26 | 86.34 | 86.97 | 86.13 | 0.29% | 478,800 |
| Aug 28, 2025 | 86.10 | 86.80 | 85.80 | 86.72 | 85.89 | 0.39% | 282,800 |
| Aug 27, 2025 | 86.81 | 87.32 | 86.32 | 86.38 | 85.55 | -0.60% | 428,000 |
| Aug 26, 2025 | 87.04 | 87.41 | 86.64 | 86.90 | 86.07 | -0.14% | 1,405,231 |
| Aug 25, 2025 | 87.37 | 87.78 | 86.87 | 87.02 | 86.18 | -0.67% | 1,240,800 |
| Aug 22, 2025 | 88.87 | 89.34 | 87.47 | 87.61 | 86.77 | -1.20% | 1,217,300 |
| Aug 21, 2025 | 88.42 | 88.69 | 88.05 | 88.67 | 87.82 | 0.26% | 454,237 |
| Aug 20, 2025 | 92.11 | 92.17 | 88.39 | 88.44 | 87.59 | -4.17% | 1,048,400 |
| Aug 19, 2025 | 91.44 | 92.76 | 91.35 | 92.29 | 91.40 | 1.51% | 531,237 |
| Aug 18, 2025 | 90.33 | 91.10 | 89.91 | 90.92 | 90.05 | 0.74% | 393,849 |
| Aug 15, 2025 | 89.68 | 90.44 | 89.59 | 90.25 | 89.38 | 0.26% | 407,823 |
| Aug 14, 2025 | 89.94 | 90.06 | 89.04 | 90.02 | 89.16 | -0.12% | 923,031 |
| Aug 13, 2025 | 89.68 | 90.47 | 88.75 | 90.13 | 89.26 | 0.88% | 737,600 |
| Aug 12, 2025 | 89.77 | 90.54 | 89.00 | 89.34 | 88.48 | -0.46% | 462,500 |
| Aug 11, 2025 | 88.54 | 90.56 | 88.54 | 89.75 | 88.89 | 1.14% | 407,823 |
| Aug 8, 2025 | 89.62 | 90.46 | 88.70 | 88.74 | 87.89 | -0.80% | 840,100 |
| Aug 7, 2025 | 93.50 | 93.50 | 88.50 | 89.46 | 88.60 | -5.15% | 1,220,637 |
| Aug 6, 2025 | 94.16 | 94.78 | 93.56 | 94.32 | 93.41 | 0.40% | 582,000 |
| Aug 5, 2025 | 95.55 | 95.55 | 93.86 | 93.94 | 93.04 | 0.09% | 488,131 |
| Aug 1, 2025 | 93.90 | 94.54 | 93.54 | 93.86 | 92.96 | -0.17% | 560,400 |
| Jul 31, 2025 | 94.63 | 94.88 | 93.72 | 94.02 | 93.12 | -1.11% | 472,400 |
| Jul 30, 2025 | 94.82 | 95.67 | 94.38 | 95.08 | 94.17 | 0.33% | 269,300 |
| Jul 29, 2025 | 94.87 | 95.36 | 94.20 | 94.77 | 93.86 | -0.11% | 526,900 |
| Jul 28, 2025 | 95.02 | 95.09 | 94.12 | 94.87 | 93.96 | -0.49% | 273,300 |