TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	89.68	90.47	88.75	90.13	90.13	0.88%	737,877
Aug 12, 2025	89.77	90.54	89.00	89.34	89.34	-0.46%	462,500
Aug 11, 2025	88.54	90.56	88.54	89.75	89.75	1.14%	407,823
Aug 8, 2025	89.62	90.46	88.70	88.74	88.74	-0.80%	840,100
Aug 7, 2025	93.50	93.50	88.50	89.46	89.46	-5.15%	1,220,637
Aug 6, 2025	94.16	94.78	93.56	94.32	94.32	0.40%	582,000
Aug 5, 2025	95.55	95.55	93.86	93.94	93.94	0.09%	488,131
Aug 1, 2025	93.90	94.54	93.54	93.86	93.86	-0.17%	560,400
Jul 31, 2025	94.63	94.88	93.72	94.02	94.02	-1.11%	472,400
Jul 30, 2025	94.82	95.67	94.38	95.08	95.08	0.33%	269,300
Jul 29, 2025	94.87	95.36	94.20	94.77	94.77	-0.11%	526,900
Jul 28, 2025	95.02	95.09	94.12	94.87	94.87	-0.49%	273,300
Jul 25, 2025	95.23	95.57	94.25	95.34	95.34	-0.20%	368,747
Jul 24, 2025	96.01	97.28	95.52	95.53	95.53	-1.17%	748,700
Jul 23, 2025	96.90	97.78	96.46	96.66	96.66	-0.40%	821,037
Jul 22, 2025	94.36	97.06	94.36	97.05	97.05	2.92%	403,500
Jul 21, 2025	94.90	95.56	94.05	94.30	94.30	-0.63%	819,000
Jul 18, 2025	95.25	95.83	94.77	94.90	94.90	-0.76%	512,036
Jul 17, 2025	93.04	95.80	93.04	95.63	95.63	2.86%	662,600
Jul 16, 2025	91.84	93.01	91.48	92.97	92.97	1.23%	897,409
Jul 15, 2025	92.05	92.18	91.20	91.84	91.84	-0.37%	577,400
Jul 14, 2025	92.23	92.30	91.53	92.18	92.18	0.03%	275,700
Jul 11, 2025	92.34	92.40	91.52	92.15	92.15	-0.51%	568,739
Jul 10, 2025	92.10	93.09	91.84	92.62	92.62	0.67%	539,509
Jul 9, 2025	93.34	94.02	91.80	92.00	92.00	-1.43%	730,600
Jul 8, 2025	92.53	93.61	91.80	93.33	93.33	0.67%	645,747
Jul 7, 2025	93.11	93.52	92.71	92.71	92.71	-0.10%	746,800
Jul 4, 2025	92.80	93.35	92.56	92.80	92.80	-0.23%	82,336
Jul 3, 2025	92.76	93.58	92.41	93.01	93.01	0.26%	251,900
Jul 2, 2025	92.30	92.94	91.53	92.77	92.77	2.70%	985,600
Jun 30, 2025	89.47	90.52	89.06	90.33	90.33	0.85%	779,900
Jun 27, 2025	89.33	90.00	88.47	89.57	89.57	0.25%	1,594,129
Jun 26, 2025	89.30	89.55	88.25	89.35	89.35	0.29%	585,600
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	89.15	-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	90.29	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