Restaurant Brands International Inc. (TSX:QSR)
Canada flag Canada · Delayed Price · Currency is CAD
97.60
-0.29 (-0.30%)
Jun 5, 2025, 4:00 PM EDT

TSX:QSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202598.0298.3297.4397.6097.60-0.30%213,559
Jun 4, 202598.5898.7097.4297.8997.89-0.55%337,700
Jun 3, 202599.0099.2698.0098.4398.43-0.20%269,100
Jun 2, 202597.3998.8296.6398.6398.630.66%543,118
May 30, 202598.0098.0997.2497.9897.980.37%1,037,013
May 29, 202599.2099.4797.4397.6297.62-1.70%362,900
May 28, 202598.9999.5898.4099.3199.310.38%442,408
May 27, 202597.8899.5897.5298.9398.931.48%1,150,911
May 26, 202596.3798.0095.6897.4997.491.40%148,200
May 23, 202595.8596.5395.0096.1496.14-0.09%232,029
May 22, 202596.1796.5295.5496.2396.230.01%309,704
May 21, 202597.9698.0096.0996.2296.22-2.33%700,981
May 20, 202598.9599.3598.0698.5298.52-0.16%305,443
May 16, 202596.8498.8396.8498.6898.681.51%639,082
May 15, 202595.2397.3395.2397.2197.212.33%377,300
May 14, 202594.5495.0493.6595.0095.000.49%311,064
May 13, 202595.9196.6294.4694.5494.54-1.74%280,441
May 12, 202594.3696.4093.5596.2196.212.82%509,212
May 9, 202593.0394.9193.0393.5793.57-0.44%587,128
May 8, 202594.2597.4092.5093.9893.980.12%866,768
May 7, 202593.6095.1293.4993.8793.870.57%653,811
May 6, 202592.2194.3792.2193.3493.341.27%500,661
May 5, 202591.4592.7591.3492.1792.170.20%273,900
May 2, 202591.0492.0590.4591.9991.991.84%619,877
May 1, 202588.8690.6387.9590.3390.331.69%621,017
Apr 30, 202588.2989.0587.2288.8388.830.54%551,267
Apr 29, 202587.6488.8287.6288.3588.350.49%495,400
Apr 28, 202587.1988.0387.1987.9287.920.86%528,700
Apr 25, 202586.2987.2686.0887.1787.170.53%313,600
Apr 24, 202586.8086.8185.8986.7186.71-0.36%781,700
Apr 23, 202588.7490.0386.8587.0287.02-1.44%742,122
Apr 22, 202587.4888.5087.4788.2988.291.54%1,768,925
Apr 21, 202587.3187.6385.9286.9586.95-0.70%1,441,333
Apr 17, 202586.5488.1686.5087.5687.561.38%806,130
Apr 16, 202587.5887.5885.7786.3786.37-0.92%1,192,400
Apr 15, 202587.2987.9086.6987.1787.17-0.23%617,331
Apr 14, 202588.0388.2386.3687.3787.37-0.02%1,875,800
Apr 11, 202585.7787.4484.6987.3987.391.84%1,493,834
Apr 10, 202586.6686.6985.1285.8185.81-1.59%1,171,300
Apr 9, 202584.2388.2083.3287.2087.201.94%1,304,780
Apr 8, 202589.5089.5184.5685.5485.54-3.15%858,000
Apr 7, 202588.0090.9086.6488.3288.32-2.42%2,881,700
Apr 4, 202594.7095.2190.4290.5190.51-5.23%2,053,700
Apr 3, 202593.7096.1193.7095.5095.50-0.35%1,278,911
Apr 2, 202595.8895.9894.6595.8495.84-0.28%540,000
Apr 1, 202596.0096.7595.5396.1196.110.19%725,392
Mar 31, 202592.4396.6592.4395.9395.933.81%1,282,078
Mar 28, 202597.0797.1092.2592.4192.41-6.10%1,088,866
Mar 27, 202596.9198.8296.8998.4198.411.64%851,800
Mar 26, 202595.2597.2495.0096.8296.821.82%635,943