TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	86.54	88.16	86.50	87.56	87.56	1.38%	806,130
Apr 16, 2025	87.58	87.58	85.77	86.37	86.37	-0.92%	1,192,400
Apr 15, 2025	87.29	87.90	86.69	87.17	87.17	-0.23%	617,331
Apr 14, 2025	88.03	88.23	86.36	87.37	87.37	-0.02%	1,875,800
Apr 11, 2025	85.77	87.44	84.69	87.39	87.39	1.84%	1,493,834
Apr 10, 2025	86.66	86.69	85.12	85.81	85.81	-1.59%	1,171,300
Apr 9, 2025	84.23	88.20	83.32	87.20	87.20	1.94%	1,304,780
Apr 8, 2025	89.50	89.51	84.56	85.54	85.54	-3.15%	858,000
Apr 7, 2025	88.00	90.90	86.64	88.32	88.32	-2.42%	2,881,700
Apr 4, 2025	94.70	95.21	90.42	90.51	90.51	-5.23%	2,053,700
Apr 3, 2025	93.70	96.11	93.70	95.50	95.50	-0.35%	1,278,911
Apr 2, 2025	95.88	95.98	94.65	95.84	95.84	-0.28%	540,000
Apr 1, 2025	96.00	96.75	95.53	96.11	96.11	0.19%	725,392
Mar 31, 2025	92.43	96.65	92.43	95.93	95.93	3.81%	1,282,078
Mar 28, 2025	97.07	97.10	92.25	92.41	92.41	-6.10%	1,088,866
Mar 27, 2025	96.91	98.82	96.89	98.41	98.41	1.64%	851,800
Mar 26, 2025	95.25	97.24	95.00	96.82	96.82	1.82%	635,943
Mar 25, 2025	96.08	96.15	94.83	95.09	95.09	-1.02%	1,638,200
Mar 24, 2025	96.22	96.64	95.38	96.07	96.07	-0.21%	2,598,798
Mar 21, 2025	96.75	96.84	95.05	96.27	96.27	-1.07%	2,339,316
Mar 20, 2025	97.59	97.95	96.89	97.31	96.42	-0.17%	2,049,000
Mar 19, 2025	98.08	98.87	97.37	97.48	96.59	0.47%	496,800
Mar 18, 2025	95.47	97.92	95.47	97.02	96.13	0.66%	3,277,700
Mar 17, 2025	94.93	96.66	94.91	96.38	95.50	1.55%	1,613,900
Mar 14, 2025	94.70	95.14	93.89	94.91	94.04	0.01%	2,191,400
Mar 13, 2025	96.07	96.41	94.87	94.90	94.03	-0.96%	556,700
Mar 12, 2025	97.50	98.60	95.07	95.82	94.94	-2.23%	591,700
Mar 11, 2025	98.91	99.54	97.82	98.01	97.11	-1.42%	907,000
Mar 10, 2025	99.58	101.52	99.13	99.42	98.51	-0.59%	1,276,814
Mar 7, 2025	96.45	100.29	96.36	100.01	99.10	3.63%	1,310,700
Mar 6, 2025	95.43	96.78	94.65	96.51	95.63	0.95%	628,200
Mar 5, 2025	94.71	96.10	94.50	95.60	94.73	0.95%	518,223
Mar 4, 2025	93.36	95.93	93.33	94.70	93.83	0.73%	562,800
Mar 3, 2025	94.06	95.55	93.88	94.01	93.15	-0.39%	1,235,400
Feb 28, 2025	94.20	94.82	93.53	94.38	93.52	0.28%	2,067,600
Feb 27, 2025	91.29	94.28	91.29	94.12	93.26	2.98%	1,315,300
Feb 26, 2025	92.36	92.38	90.89	91.40	90.56	-0.62%	1,252,631
Feb 25, 2025	90.98	92.72	90.98	91.97	91.13	1.04%	1,145,922
Feb 24, 2025	88.42	91.55	88.38	91.02	90.19	2.71%	724,446
Feb 21, 2025	90.00	90.00	88.31	88.62	87.81	-1.06%	540,101
Feb 20, 2025	89.92	89.96	88.05	89.57	88.75	-0.34%	743,100
Feb 19, 2025	91.59	91.88	89.21	89.88	89.06	-2.04%	549,737
Feb 18, 2025	91.19	92.30	89.59	91.75	90.91	0.33%	821,900
Feb 14, 2025	92.67	93.45	89.59	91.45	90.61	-2.91%	959,511
Feb 13, 2025	93.78	94.35	91.53	94.19	93.33	0.28%	625,000
Feb 12, 2025	97.00	98.19	93.62	93.93	93.07	-1.70%	662,900
Feb 11, 2025	94.18	96.10	92.92	95.55	94.68	0.60%	807,200
Feb 10, 2025	92.23	95.17	92.23	94.98	94.11	3.64%	578,200
Feb 7, 2025	91.41	92.63	91.41	91.64	90.80	-0.03%	706,200
Feb 6, 2025	89.38	93.08	89.38	91.67	90.83	2.11%	671,608