TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	98.02	98.32	97.43	97.60	97.60	-0.30%	213,559
Jun 4, 2025	98.58	98.70	97.42	97.89	97.89	-0.55%	337,700
Jun 3, 2025	99.00	99.26	98.00	98.43	98.43	-0.20%	269,100
Jun 2, 2025	97.39	98.82	96.63	98.63	98.63	0.66%	543,118
May 30, 2025	98.00	98.09	97.24	97.98	97.98	0.37%	1,037,013
May 29, 2025	99.20	99.47	97.43	97.62	97.62	-1.70%	362,900
May 28, 2025	98.99	99.58	98.40	99.31	99.31	0.38%	442,408
May 27, 2025	97.88	99.58	97.52	98.93	98.93	1.48%	1,150,911
May 26, 2025	96.37	98.00	95.68	97.49	97.49	1.40%	148,200
May 23, 2025	95.85	96.53	95.00	96.14	96.14	-0.09%	232,029
May 22, 2025	96.17	96.52	95.54	96.23	96.23	0.01%	309,704
May 21, 2025	97.96	98.00	96.09	96.22	96.22	-2.33%	700,981
May 20, 2025	98.95	99.35	98.06	98.52	98.52	-0.16%	305,443
May 16, 2025	96.84	98.83	96.84	98.68	98.68	1.51%	639,082
May 15, 2025	95.23	97.33	95.23	97.21	97.21	2.33%	377,300
May 14, 2025	94.54	95.04	93.65	95.00	95.00	0.49%	311,064
May 13, 2025	95.91	96.62	94.46	94.54	94.54	-1.74%	280,441
May 12, 2025	94.36	96.40	93.55	96.21	96.21	2.82%	509,212
May 9, 2025	93.03	94.91	93.03	93.57	93.57	-0.44%	587,128
May 8, 2025	94.25	97.40	92.50	93.98	93.98	0.12%	866,768
May 7, 2025	93.60	95.12	93.49	93.87	93.87	0.57%	653,811
May 6, 2025	92.21	94.37	92.21	93.34	93.34	1.27%	500,661
May 5, 2025	91.45	92.75	91.34	92.17	92.17	0.20%	273,900
May 2, 2025	91.04	92.05	90.45	91.99	91.99	1.84%	619,877
May 1, 2025	88.86	90.63	87.95	90.33	90.33	1.69%	621,017
Apr 30, 2025	88.29	89.05	87.22	88.83	88.83	0.54%	551,267
Apr 29, 2025	87.64	88.82	87.62	88.35	88.35	0.49%	495,400
Apr 28, 2025	87.19	88.03	87.19	87.92	87.92	0.86%	528,700
Apr 25, 2025	86.29	87.26	86.08	87.17	87.17	0.53%	313,600
Apr 24, 2025	86.80	86.81	85.89	86.71	86.71	-0.36%	781,700
Apr 23, 2025	88.74	90.03	86.85	87.02	87.02	-1.44%	742,122
Apr 22, 2025	87.48	88.50	87.47	88.29	88.29	1.54%	1,768,925
Apr 21, 2025	87.31	87.63	85.92	86.95	86.95	-0.70%	1,441,333
Apr 17, 2025	86.54	88.16	86.50	87.56	87.56	1.38%	806,130
Apr 16, 2025	87.58	87.58	85.77	86.37	86.37	-0.92%	1,192,400
Apr 15, 2025	87.29	87.90	86.69	87.17	87.17	-0.23%	617,331
Apr 14, 2025	88.03	88.23	86.36	87.37	87.37	-0.02%	1,875,800
Apr 11, 2025	85.77	87.44	84.69	87.39	87.39	1.84%	1,493,834
Apr 10, 2025	86.66	86.69	85.12	85.81	85.81	-1.59%	1,171,300
Apr 9, 2025	84.23	88.20	83.32	87.20	87.20	1.94%	1,304,780
Apr 8, 2025	89.50	89.51	84.56	85.54	85.54	-3.15%	858,000
Apr 7, 2025	88.00	90.90	86.64	88.32	88.32	-2.42%	2,881,700
Apr 4, 2025	94.70	95.21	90.42	90.51	90.51	-5.23%	2,053,700
Apr 3, 2025	93.70	96.11	93.70	95.50	95.50	-0.35%	1,278,911
Apr 2, 2025	95.88	95.98	94.65	95.84	95.84	-0.28%	540,000
Apr 1, 2025	96.00	96.75	95.53	96.11	96.11	0.19%	725,392
Mar 31, 2025	92.43	96.65	92.43	95.93	95.93	3.81%	1,282,078
Mar 28, 2025	97.07	97.10	92.25	92.41	92.41	-6.10%	1,088,866
Mar 27, 2025	96.91	98.82	96.89	98.41	98.41	1.64%	851,800
Mar 26, 2025	95.25	97.24	95.00	96.82	96.82	1.82%	635,943