TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	89.40	90.19	88.99	89.09	89.09	-0.83%	2,873,833
Jun 24, 2025	89.98	90.20	89.20	89.84	89.84	-0.82%	6,881,310
Jun 23, 2025	90.84	91.31	90.15	90.58	89.73	-0.24%	1,135,820
Jun 20, 2025	90.71	91.63	90.62	90.80	89.95	0.89%	1,820,800
Jun 19, 2025	90.20	90.49	89.91	90.00	89.16	-0.61%	149,721
Jun 18, 2025	90.69	91.56	90.43	90.55	89.70	-0.66%	1,590,000
Jun 17, 2025	91.63	91.63	90.50	91.15	90.30	0.01%	6,344,300
Jun 16, 2025	91.50	91.83	90.65	91.14	90.29	-0.27%	2,563,200
Jun 13, 2025	92.46	93.16	91.25	91.39	90.53	-1.66%	483,307
Jun 12, 2025	92.36	92.95	91.80	92.93	92.06	0.63%	688,542
Jun 11, 2025	94.58	94.72	92.19	92.35	91.48	-2.52%	601,232
Jun 10, 2025	95.56	96.42	94.36	94.74	93.85	-0.75%	379,400
Jun 9, 2025	96.75	96.78	95.34	95.46	94.56	-2.25%	485,600
Jun 6, 2025	97.83	98.09	97.20	97.66	96.74	0.06%	859,446
Jun 5, 2025	98.02	98.32	97.43	97.60	96.68	-0.30%	213,600
Jun 4, 2025	98.58	98.70	97.42	97.89	96.97	-0.55%	337,700
Jun 3, 2025	99.00	99.26	98.00	98.43	97.51	-0.20%	269,100
Jun 2, 2025	97.39	98.82	96.63	98.63	97.71	0.66%	543,118
May 30, 2025	98.00	98.09	97.24	97.98	97.06	0.37%	1,037,013
May 29, 2025	99.20	99.47	97.43	97.62	96.70	-1.70%	362,900
May 28, 2025	98.99	99.58	98.40	99.31	98.38	0.38%	442,408
May 27, 2025	97.88	99.58	97.52	98.93	98.00	1.48%	1,150,911
May 26, 2025	96.37	98.00	95.68	97.49	96.58	1.40%	148,200
May 23, 2025	95.85	96.53	95.00	96.14	95.24	-0.09%	232,029
May 22, 2025	96.17	96.52	95.54	96.23	95.33	0.01%	309,704
May 21, 2025	97.96	98.00	96.09	96.22	95.32	-2.33%	700,800
May 20, 2025	98.95	99.35	98.06	98.52	97.60	-0.16%	305,443
May 16, 2025	96.84	98.83	96.84	98.68	97.75	1.51%	638,900
May 15, 2025	95.23	97.33	95.23	97.21	96.30	2.33%	377,300
May 14, 2025	94.54	95.04	93.65	95.00	94.11	0.49%	310,907
May 13, 2025	95.91	96.62	94.46	94.54	93.65	-1.74%	280,441
May 12, 2025	94.36	96.40	93.55	96.21	95.31	2.82%	509,200
May 9, 2025	93.03	94.91	93.03	93.57	92.69	-0.44%	587,128
May 8, 2025	94.25	97.40	92.50	93.98	93.10	0.12%	866,515
May 7, 2025	93.60	95.12	93.49	93.87	92.99	0.57%	653,611
May 6, 2025	92.21	94.37	92.21	93.34	92.46	1.27%	500,600
May 5, 2025	91.45	92.75	91.34	92.17	91.31	0.20%	273,900
May 2, 2025	91.04	92.05	90.45	91.99	91.13	1.84%	619,800
May 1, 2025	88.86	90.63	87.95	90.33	89.48	1.69%	621,017
Apr 30, 2025	88.29	89.05	87.22	88.83	88.00	0.54%	551,139
Apr 29, 2025	87.64	88.82	87.62	88.35	87.52	0.49%	495,400
Apr 28, 2025	87.19	88.03	87.19	87.92	87.10	0.86%	528,700
Apr 25, 2025	86.29	87.26	86.08	87.17	86.35	0.53%	313,600
Apr 24, 2025	86.80	86.81	85.89	86.71	85.90	-0.36%	781,700
Apr 23, 2025	88.74	90.03	86.85	87.02	86.20	-1.44%	742,122
Apr 22, 2025	87.48	88.50	87.47	88.29	87.46	1.54%	1,768,925
Apr 21, 2025	87.31	87.63	85.92	86.95	86.13	-0.70%	1,441,333
Apr 17, 2025	86.54	88.16	86.50	87.56	86.74	1.38%	805,700
Apr 16, 2025	87.58	87.58	85.77	86.37	85.56	-0.92%	1,192,400
Apr 15, 2025	87.29	87.90	86.69	87.17	86.35	-0.23%	617,331