Skip to main content
Restaurant Brands International Inc. (TSX: QSR)
Canada flag Canada · Delayed Price · Currency is CAD
86.93
-0.08 (-0.09%)
Jan 22, 2025, 11:42 AM EST

TSX: QSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202587.1787.4086.0687.0187.01-132,620
Jan 21, 202587.6288.1786.7687.0187.01-0.91%988,423
Jan 20, 202587.8588.5687.6787.8187.810.33%251,426
Jan 17, 202587.5987.7587.0387.5287.520.51%807,100
Jan 16, 202586.4687.4086.4087.0887.080.54%1,406,413
Jan 15, 202588.1889.5086.3386.6186.61-0.88%499,000
Jan 14, 202587.5488.0686.4687.3887.38-0.38%566,387
Jan 13, 202587.6188.0086.9787.7187.71-0.19%598,800
Jan 10, 202589.2189.3487.8487.8887.88-1.99%740,634
Jan 9, 202589.8890.2589.3089.6689.66-0.36%610,700
Jan 8, 202590.4090.7489.6289.9889.98-0.80%468,084
Jan 7, 202591.7992.4990.5890.7190.71-0.95%576,917
Jan 6, 202593.8094.1191.3491.5891.58-2.36%864,420
Jan 3, 202594.3994.8993.5593.7993.79-0.65%390,000
Jan 2, 202594.5595.9493.8194.4094.400.76%327,440
Dec 31, 202493.2894.0893.2893.6993.690.58%228,100
Dec 30, 202493.8593.8592.9793.1593.15-1.44%296,448
Dec 27, 202494.5294.8994.1994.5194.510.02%703,414
Dec 24, 202494.9995.4894.1494.4994.49-0.64%1,834,252
Dec 23, 202496.4396.5494.3695.1095.10-0.91%3,238,300
Dec 20, 202493.4696.2393.2095.9795.971.78%4,899,815
Dec 19, 202495.1695.7094.2894.2993.46-0.97%452,246
Dec 18, 202496.1296.9095.0095.2194.37-1.42%1,633,600
Dec 17, 202496.0997.5795.9596.5895.730.41%2,726,100
Dec 16, 202497.2097.6396.1396.1995.34-1.04%3,304,227
Dec 13, 202498.8498.8496.8497.2096.34-1.25%2,436,000
Dec 12, 202499.0399.0997.8898.4397.56-0.43%433,500
Dec 11, 202499.29100.1198.0898.8697.99-0.40%743,929
Dec 10, 202499.2299.9098.5499.2698.38-0.10%697,300
Dec 9, 202498.13100.8098.1399.3698.481.75%1,266,622
Dec 6, 202498.2999.5097.5497.6596.79-0.13%578,500
Dec 5, 202499.5999.9297.6897.7896.92-2.21%570,000
Dec 4, 202499.60100.7999.6099.9999.110.36%652,800
Dec 3, 202498.19100.5597.2899.6398.751.63%683,500
Dec 2, 202497.6598.5197.3398.0397.160.53%580,742
Nov 29, 202498.2898.8897.1997.5196.65-0.74%670,512
Nov 28, 202498.9099.3397.7398.2497.37-0.22%122,600
Nov 27, 202498.0698.8997.2698.4697.591.15%431,200
Nov 26, 202497.9299.2497.0097.3496.48-0.26%622,400
Nov 25, 202497.0698.2796.4597.5996.730.94%1,825,800
Nov 22, 202497.4697.8396.5996.6895.83-0.80%743,314
Nov 21, 202496.6097.7295.5797.4696.600.44%594,013
Nov 20, 202497.0397.5295.0997.0396.170.03%406,141
Nov 19, 202496.1597.6895.7797.0096.140.40%483,607
Nov 18, 202495.0897.4995.0896.6195.761.52%411,000
Nov 15, 202495.8396.0894.7895.1694.32-1.16%475,400
Nov 14, 202495.3796.7695.0296.2895.431.25%394,336
Nov 13, 202493.6895.7493.6195.0994.251.20%582,433
Nov 12, 202494.2094.3192.9993.9693.13-0.58%545,933
Nov 11, 202494.2695.1794.2394.5193.67-0.17%295,545
Nov 8, 202494.9295.2694.4494.6793.83-0.50%288,637
Nov 7, 202495.2596.3894.5995.1594.31-0.01%414,800
Nov 6, 202495.9995.9993.2195.1694.320.85%502,700
Nov 5, 202494.0095.9992.9394.3693.53-3.11%1,111,128
Nov 4, 202497.2897.7697.0197.3996.53-0.30%321,316
Nov 1, 202496.9397.7696.3897.6896.820.87%358,933
Oct 31, 202497.4897.6396.6796.8495.98-0.66%644,315
Oct 30, 202497.9497.9497.1197.4896.62-0.71%401,019
Oct 29, 202498.3299.2097.9598.1897.31-0.61%445,144
Oct 28, 202498.6298.9297.7998.7897.910.73%377,204
Oct 25, 2024100.06100.5597.8998.0697.19-1.93%447,219
Oct 24, 2024101.55102.2199.8099.9999.11-1.68%412,505
Oct 23, 2024101.25102.37101.00101.70100.801.99%439,300
Oct 22, 2024100.12100.5299.3899.7298.84-0.92%303,200
Oct 21, 202497.00101.0097.00100.6599.763.35%304,843
Oct 18, 202497.9698.0296.7697.3996.53-0.69%868,303
Oct 17, 202499.1699.4897.8398.0797.20-1.11%1,381,900
Oct 16, 202498.3499.2397.8199.1798.291.02%621,318
Oct 15, 202497.4698.8497.3298.1797.300.75%613,300
Oct 11, 202495.0097.6995.0097.4496.581.01%634,500
Oct 10, 202496.4996.6094.8896.4795.62-0.24%743,219
Oct 9, 202495.3997.0395.2396.7095.851.36%382,138
Oct 8, 202494.9696.0994.6495.4094.560.17%609,800
Oct 7, 202497.5697.5694.2195.2494.40-2.22%947,139
Oct 4, 202496.3997.7396.3397.4096.541.32%256,940
Oct 3, 202497.1497.1494.4896.1395.28-1.61%672,800
Oct 2, 202497.3098.2097.1497.7096.84-0.10%275,900
Oct 1, 202497.4897.8897.0997.8096.940.22%721,830
Sep 30, 202496.6797.7896.5597.5996.731.23%909,500
Sep 27, 202495.5897.0395.5896.4095.551.00%658,700
Sep 26, 202494.5296.0394.3795.4594.611.55%427,129
Sep 25, 202494.7194.9193.9793.9993.16-0.99%1,870,700
Sep 24, 202495.5195.8294.4094.9394.09-0.37%2,827,300
Sep 23, 202495.0195.7394.8895.2894.44-0.07%2,294,400
Sep 20, 202495.5495.9594.4895.3594.51-1.02%2,624,800
Sep 19, 202495.0296.3594.5096.3394.702.13%742,504
Sep 18, 202494.0395.2793.6394.3292.720.11%1,718,000
Sep 17, 202495.3596.1193.8394.2292.62-0.81%2,772,100
Sep 16, 202494.2295.3893.3294.9993.381.06%2,335,400
Sep 13, 202494.1995.2093.7193.9992.400.06%3,567,400
Sep 12, 202493.6694.4793.0393.9392.340.43%4,038,900
Sep 11, 202490.5394.8590.2593.5391.953.25%2,968,900
Sep 10, 202492.0892.1290.2690.5989.06-1.54%2,632,900
Sep 9, 202491.9292.7891.2292.0190.450.25%839,200
Sep 6, 202491.8792.5691.1391.7890.23-914,600
Sep 5, 202492.5592.9891.5291.7890.23-1.09%512,705
Sep 4, 202492.7093.1392.2892.7991.220.04%305,600
Sep 3, 202492.0093.7392.0092.7591.18-0.94%700,943
Aug 30, 202493.3293.6592.5693.6392.040.58%672,143
Aug 29, 202493.5594.1592.6593.0991.51-0.02%1,061,918