TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	103.74	104.06	102.28	102.94	102.94	0.13%	1,346,317
Mar 30, 2026	99.97	103.78	99.95	102.81	102.81	3.61%	1,568,341
Mar 27, 2026	101.05	101.38	98.83	99.23	99.23	-1.99%	1,005,319
Mar 26, 2026	100.91	102.49	100.78	101.24	101.24	0.60%	1,342,957
Mar 25, 2026	102.57	102.57	98.57	100.64	100.64	-1.00%	1,086,571
Mar 24, 2026	103.13	104.00	101.57	101.66	101.66	-1.24%	4,138,730
Mar 23, 2026	101.46	103.76	101.26	102.94	102.94	1.69%	3,606,847
Mar 20, 2026	101.91	101.99	100.43	101.23	101.23	-0.62%	4,969,828
Mar 19, 2026	101.10	102.12	100.56	101.86	101.86	-0.11%	1,472,750
Mar 18, 2026	102.17	103.36	101.95	101.97	101.08	-0.80%	594,879
Mar 17, 2026	102.23	103.56	102.23	102.79	101.89	0.74%	3,851,355
Mar 16, 2026	99.64	102.63	99.49	102.03	101.14	2.33%	2,200,251
Mar 13, 2026	98.80	100.20	98.59	99.71	98.84	1.48%	1,049,829
Mar 12, 2026	97.88	99.59	97.77	98.26	97.40	0.49%	666,605
Mar 11, 2026	97.53	98.44	96.34	97.78	96.93	0.02%	1,197,808
Mar 10, 2026	99.48	99.55	97.41	97.76	96.91	-1.88%	936,775
Mar 9, 2026	99.67	99.76	96.05	99.63	98.76	-0.93%	847,734
Mar 6, 2026	100.00	101.05	98.32	100.57	99.69	0.34%	1,107,440
Mar 5, 2026	96.79	100.50	96.79	100.23	99.36	2.88%	1,374,713
Mar 4, 2026	98.44	98.58	96.40	97.42	96.57	-1.22%	815,829
Mar 3, 2026	97.36	99.63	96.14	98.62	97.76	0.22%	1,499,888
Mar 2, 2026	100.32	100.32	97.82	98.40	97.54	0.55%	1,702,694
Feb 27, 2026	95.69	98.27	95.23	97.86	97.01	2.34%	2,950,661
Feb 26, 2026	92.96	96.43	92.72	95.62	94.79	3.43%	1,400,492
Feb 25, 2026	93.96	94.22	92.06	92.45	91.64	-1.95%	1,087,300
Feb 24, 2026	92.97	94.37	92.34	94.29	93.47	1.89%	581,362
Feb 23, 2026	94.13	94.84	92.00	92.54	91.73	-1.76%	1,295,991
Feb 20, 2026	94.50	94.50	93.35	94.20	93.38	0.36%	1,762,291
Feb 19, 2026	94.00	94.97	93.70	93.86	93.04	-0.45%	1,108,958
Feb 18, 2026	93.00	94.48	92.73	94.28	93.46	1.42%	1,162,289
Feb 17, 2026	90.62	93.10	90.16	92.96	92.15	3.19%	1,498,034
Feb 13, 2026	90.51	91.10	89.08	90.09	89.30	-0.17%	953,482
Feb 12, 2026	93.99	94.22	89.50	90.24	89.45	-6.28%	1,741,955
Feb 11, 2026	95.60	96.58	95.00	96.29	95.45	1.02%	718,348
Feb 10, 2026	96.65	96.65	95.25	95.32	94.49	-1.01%	486,955
Feb 9, 2026	96.64	97.04	95.96	96.29	95.45	-0.57%	1,168,948
Feb 6, 2026	95.92	97.44	95.80	96.84	95.99	0.54%	558,891
Feb 5, 2026	95.83	96.95	95.27	96.32	95.48	0.33%	776,665
Feb 4, 2026	91.61	96.00	91.34	96.00	95.16	5.44%	3,691,338
Feb 3, 2026	91.92	92.62	90.96	91.05	90.26	-0.59%	352,834
Feb 2, 2026	91.31	91.91	90.88	91.59	90.79	0.39%	727,989
Jan 30, 2026	90.93	91.47	89.95	91.23	90.43	0.25%	660,059
Jan 29, 2026	91.16	92.09	90.75	91.00	90.21	-0.52%	1,029,978
Jan 28, 2026	92.30	93.68	91.26	91.48	90.68	-0.28%	1,435,483
Jan 27, 2026	91.82	92.96	91.50	91.74	90.94	-0.37%	458,441
Jan 26, 2026	93.74	93.77	91.83	92.08	91.28	-1.77%	750,760
Jan 23, 2026	94.89	94.89	93.57	93.74	92.92	-0.90%	876,721
Jan 22, 2026	94.39	95.72	94.36	94.59	93.76	0.46%	677,098
Jan 21, 2026	95.01	96.39	93.92	94.16	93.34	-0.38%	968,054
Jan 20, 2026	94.16	94.76	93.25	94.52	93.70	-0.40%	1,079,711