TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	98.44	98.58	96.40	97.42	97.42	-1.22%	792,263
Mar 3, 2026	97.36	99.63	96.14	98.62	98.62	0.22%	1,500,743
Mar 2, 2026	100.13	100.13	97.82	98.40	98.40	0.55%	1,674,963
Feb 27, 2026	95.69	98.27	95.23	97.86	97.86	2.34%	2,949,707
Feb 26, 2026	92.96	96.43	92.72	95.62	95.62	3.43%	1,400,559
Feb 25, 2026	93.96	94.22	92.06	92.45	92.45	-1.95%	1,087,077
Feb 24, 2026	92.97	94.37	92.34	94.29	94.29	1.89%	581,362
Feb 23, 2026	94.13	94.84	92.00	92.54	92.54	-1.76%	1,296,351
Feb 20, 2026	94.50	94.50	93.35	94.20	94.20	0.36%	1,590,591
Feb 19, 2026	94.00	94.97	93.70	93.86	93.86	-0.45%	1,091,027
Feb 18, 2026	93.00	94.48	92.73	94.28	94.28	1.42%	1,162,289
Feb 17, 2026	90.62	93.10	90.16	92.96	92.96	3.19%	1,498,169
Feb 13, 2026	90.51	91.10	89.08	90.09	90.09	-0.17%	953,482
Feb 12, 2026	93.99	94.22	89.50	90.24	90.24	-6.28%	1,731,427
Feb 11, 2026	95.60	96.58	95.00	96.29	96.29	1.02%	718,348
Feb 10, 2026	96.65	96.65	95.25	95.32	95.32	-1.01%	486,955
Feb 9, 2026	96.64	97.04	95.96	96.29	96.29	-0.57%	1,168,948
Feb 6, 2026	95.92	97.44	95.80	96.84	96.84	0.54%	558,891
Feb 5, 2026	95.83	96.95	95.27	96.32	96.32	0.33%	776,665
Feb 4, 2026	91.61	96.00	91.34	96.00	96.00	5.44%	3,691,338
Feb 3, 2026	91.92	92.62	90.96	91.05	91.05	-0.59%	352,834
Feb 2, 2026	91.31	91.91	90.88	91.59	91.59	0.39%	727,989
Jan 30, 2026	90.93	91.47	89.95	91.23	91.23	0.25%	660,059
Jan 29, 2026	91.16	92.09	90.75	91.00	91.00	-0.52%	1,029,978
Jan 28, 2026	92.30	93.68	91.26	91.48	91.48	-0.28%	1,435,483
Jan 27, 2026	91.82	92.96	91.50	91.74	91.74	-0.37%	458,441
Jan 26, 2026	93.74	93.77	91.83	92.08	92.08	-1.77%	750,760
Jan 23, 2026	94.89	94.89	93.57	93.74	93.74	-0.90%	876,721
Jan 22, 2026	94.39	95.72	94.36	94.59	94.59	0.46%	677,098
Jan 21, 2026	95.01	96.39	93.92	94.16	94.16	-0.38%	968,054
Jan 20, 2026	94.16	94.76	93.25	94.52	94.52	-0.40%	1,079,711
Jan 19, 2026	94.95	95.32	94.50	94.90	94.90	-0.25%	127,295
Jan 16, 2026	96.26	96.43	94.72	95.14	95.14	-1.59%	880,443
Jan 15, 2026	96.97	97.30	96.16	96.68	96.68	-0.37%	421,629
Jan 14, 2026	96.50	97.26	96.38	97.04	97.04	0.84%	868,110
Jan 13, 2026	96.76	97.79	95.86	96.23	96.23	-0.25%	905,786
Jan 12, 2026	95.64	96.72	95.10	96.47	96.47	0.50%	1,509,600
Jan 9, 2026	95.52	96.26	93.92	95.99	95.99	0.88%	1,416,591
Jan 8, 2026	93.12	95.20	93.12	95.15	95.15	1.79%	951,954
Jan 7, 2026	93.83	94.31	93.00	93.48	93.48	-0.01%	1,525,489
Jan 6, 2026	92.09	93.61	92.09	93.49	93.49	1.67%	1,055,947
Jan 5, 2026	92.99	93.71	91.55	91.95	91.95	-1.28%	1,292,934
Jan 2, 2026	93.85	93.85	91.83	93.14	93.14	-0.56%	1,274,795
Dec 31, 2025	94.05	94.12	93.25	93.66	93.66	-0.50%	314,714
Dec 30, 2025	94.71	95.12	93.95	94.13	94.13	-0.37%	531,529
Dec 29, 2025	95.26	95.79	94.25	94.48	94.48	-0.74%	659,807
Dec 24, 2025	94.64	95.47	94.28	95.18	95.18	0.91%	228,790
Dec 23, 2025	95.80	95.94	94.23	94.32	94.32	-2.46%	1,799,571
Dec 22, 2025	96.38	96.76	95.93	96.70	95.85	0.05%	1,919,214
Dec 19, 2025	96.41	96.80	96.22	96.65	95.80	0.34%	2,088,759