Restaurant Brands International Inc. (TSX:QSR)
Canada · Delayed Price · Currency is CAD 94.82
+1.51 (1.62%)
Nov 5, 2025, 3:37 PM EST
TSX:QSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 93.40 | 95.00 | 92.65 | 94.62 | 94.62 | 1.40% | 261,607 |
| Nov 4, 2025 | 91.84 | 93.66 | 91.84 | 93.31 | 93.31 | 0.90% | 671,100 |
| Nov 3, 2025 | 92.15 | 92.58 | 90.82 | 92.48 | 92.48 | 0.39% | 899,135 |
| Oct 31, 2025 | 94.41 | 94.41 | 91.93 | 92.12 | 92.12 | -1.89% | 958,000 |
| Oct 30, 2025 | 94.81 | 95.39 | 91.40 | 93.89 | 93.89 | 1.94% | 1,191,800 |
| Oct 29, 2025 | 92.55 | 92.55 | 91.10 | 92.10 | 92.10 | -1.02% | 747,639 |
| Oct 28, 2025 | 93.77 | 94.82 | 93.04 | 93.05 | 93.05 | -1.33% | 496,400 |
| Oct 27, 2025 | 94.78 | 94.78 | 93.96 | 94.30 | 94.30 | -0.11% | 437,043 |
| Oct 24, 2025 | 94.65 | 95.08 | 94.09 | 94.40 | 94.40 | 0.10% | 286,600 |
| Oct 23, 2025 | 94.72 | 95.07 | 93.87 | 94.31 | 94.31 | -0.35% | 343,317 |
| Oct 22, 2025 | 94.81 | 95.28 | 94.03 | 94.64 | 94.64 | 0.06% | 318,800 |
| Oct 21, 2025 | 95.00 | 95.33 | 94.48 | 94.58 | 94.58 | -0.55% | 1,087,200 |
| Oct 20, 2025 | 94.81 | 95.94 | 94.40 | 95.10 | 95.10 | 0.72% | 437,800 |
| Oct 17, 2025 | 94.77 | 94.93 | 93.78 | 94.42 | 94.42 | -0.31% | 582,800 |
| Oct 16, 2025 | 97.83 | 97.83 | 94.58 | 94.71 | 94.71 | -2.71% | 1,026,300 |
| Oct 15, 2025 | 96.72 | 97.62 | 96.42 | 97.35 | 97.35 | 0.96% | 1,308,900 |
| Oct 14, 2025 | 93.90 | 96.60 | 93.72 | 96.42 | 96.42 | 2.99% | 1,490,499 |
| Oct 10, 2025 | 94.22 | 94.22 | 93.20 | 93.62 | 93.62 | 0.12% | 555,700 |
| Oct 9, 2025 | 93.98 | 95.15 | 93.45 | 93.51 | 93.51 | -0.46% | 393,123 |
| Oct 8, 2025 | 94.41 | 94.41 | 93.16 | 93.94 | 93.94 | 0.09% | 619,546 |
| Oct 7, 2025 | 96.62 | 96.62 | 93.78 | 93.86 | 93.86 | -2.29% | 1,308,821 |
| Oct 6, 2025 | 96.00 | 96.28 | 95.14 | 96.06 | 96.06 | 0.57% | 1,859,828 |
| Oct 3, 2025 | 94.58 | 95.69 | 94.57 | 95.52 | 95.52 | 1.09% | 728,804 |
| Oct 2, 2025 | 92.05 | 94.63 | 91.95 | 94.49 | 94.49 | 2.52% | 591,100 |
| Oct 1, 2025 | 89.29 | 92.20 | 89.29 | 92.17 | 92.17 | 3.24% | 440,100 |
| Sep 30, 2025 | 91.16 | 91.76 | 89.24 | 89.28 | 89.28 | -2.28% | 605,300 |
| Sep 29, 2025 | 90.46 | 91.57 | 90.25 | 91.36 | 91.36 | 1.02% | 608,931 |
| Sep 26, 2025 | 90.07 | 90.72 | 89.91 | 90.44 | 90.44 | 0.50% | 1,605,121 |
| Sep 25, 2025 | 89.65 | 90.33 | 89.35 | 89.99 | 89.99 | 0.39% | 1,148,736 |
| Sep 24, 2025 | 88.35 | 89.85 | 88.30 | 89.64 | 89.64 | 0.98% | 2,184,000 |
| Sep 23, 2025 | 88.66 | 89.13 | 88.16 | 88.77 | 88.77 | -0.66% | 4,026,700 |
| Sep 22, 2025 | 87.68 | 89.51 | 87.61 | 89.36 | 88.50 | 1.67% | 2,189,844 |
| Sep 19, 2025 | 88.01 | 88.22 | 86.82 | 87.89 | 87.05 | 1.27% | 4,537,400 |
| Sep 18, 2025 | 87.87 | 87.89 | 86.71 | 86.79 | 85.96 | -1.36% | 515,500 |
| Sep 17, 2025 | 87.83 | 88.98 | 87.80 | 87.99 | 87.15 | 0.24% | 779,306 |
| Sep 16, 2025 | 88.18 | 88.48 | 87.61 | 87.78 | 86.94 | -0.16% | 693,840 |
| Sep 15, 2025 | 87.96 | 88.52 | 87.30 | 87.92 | 87.08 | 0.96% | 3,596,400 |
| Sep 12, 2025 | 86.99 | 87.69 | 86.92 | 87.08 | 86.25 | -0.76% | 409,321 |
| Sep 11, 2025 | 86.15 | 87.99 | 85.98 | 87.75 | 86.91 | 2.26% | 1,111,300 |
| Sep 10, 2025 | 85.53 | 86.19 | 85.12 | 85.81 | 84.99 | 0.15% | 454,126 |
| Sep 9, 2025 | 85.29 | 85.91 | 85.20 | 85.68 | 84.86 | 0.09% | 597,100 |
| Sep 8, 2025 | 87.11 | 87.11 | 84.78 | 85.60 | 84.78 | -2.01% | 1,161,611 |
| Sep 5, 2025 | 86.26 | 87.41 | 86.04 | 87.36 | 86.52 | 1.75% | 503,101 |
| Sep 4, 2025 | 86.13 | 86.30 | 85.50 | 85.86 | 85.04 | -0.31% | 448,700 |
| Sep 3, 2025 | 86.21 | 86.83 | 85.80 | 86.13 | 85.30 | -0.03% | 570,900 |
| Sep 2, 2025 | 86.88 | 87.15 | 85.90 | 86.16 | 85.33 | -0.93% | 528,946 |
| Aug 29, 2025 | 86.82 | 87.26 | 86.34 | 86.97 | 86.13 | 0.29% | 478,800 |
| Aug 28, 2025 | 86.10 | 86.80 | 85.80 | 86.72 | 85.89 | 0.39% | 282,800 |
| Aug 27, 2025 | 86.81 | 87.32 | 86.32 | 86.38 | 85.55 | -0.60% | 428,000 |
| Aug 26, 2025 | 87.04 | 87.41 | 86.64 | 86.90 | 86.07 | -0.14% | 1,405,231 |