TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	96.08	96.15	94.83	95.09	95.09	-1.02%	1,638,200
Mar 24, 2025	96.22	96.64	95.38	96.07	96.07	-0.21%	2,598,798
Mar 21, 2025	96.75	96.84	95.05	96.27	96.27	-1.07%	2,339,316
Mar 20, 2025	97.59	97.95	96.89	97.31	96.42	-0.17%	2,049,000
Mar 19, 2025	98.08	98.87	97.37	97.48	96.59	0.47%	496,800
Mar 18, 2025	95.47	97.92	95.47	97.02	96.13	0.66%	3,277,700
Mar 17, 2025	94.93	96.66	94.91	96.38	95.50	1.55%	1,613,900
Mar 14, 2025	94.70	95.14	93.89	94.91	94.04	0.01%	2,191,400
Mar 13, 2025	96.07	96.41	94.87	94.90	94.03	-0.96%	556,700
Mar 12, 2025	97.50	98.60	95.07	95.82	94.94	-2.23%	591,700
Mar 11, 2025	98.91	99.54	97.82	98.01	97.11	-1.42%	907,000
Mar 10, 2025	99.58	101.52	99.13	99.42	98.51	-0.59%	1,276,814
Mar 7, 2025	96.45	100.29	96.36	100.01	99.10	3.63%	1,310,700
Mar 6, 2025	95.43	96.78	94.65	96.51	95.63	0.95%	628,200
Mar 5, 2025	94.71	96.10	94.50	95.60	94.73	0.95%	518,223
Mar 4, 2025	93.36	95.93	93.33	94.70	93.83	0.73%	562,800
Mar 3, 2025	94.06	95.55	93.88	94.01	93.15	-0.39%	1,235,400
Feb 28, 2025	94.20	94.82	93.53	94.38	93.52	0.28%	2,067,600
Feb 27, 2025	91.29	94.28	91.29	94.12	93.26	2.98%	1,315,300
Feb 26, 2025	92.36	92.38	90.89	91.40	90.56	-0.62%	1,252,631
Feb 25, 2025	90.98	92.72	90.98	91.97	91.13	1.04%	1,145,922
Feb 24, 2025	88.42	91.55	88.38	91.02	90.19	2.71%	724,446
Feb 21, 2025	90.00	90.00	88.31	88.62	87.81	-1.06%	540,101
Feb 20, 2025	89.92	89.96	88.05	89.57	88.75	-0.34%	743,100
Feb 19, 2025	91.59	91.88	89.21	89.88	89.06	-2.04%	549,737
Feb 18, 2025	91.19	92.30	89.59	91.75	90.91	0.33%	821,900
Feb 14, 2025	92.67	93.45	89.59	91.45	90.61	-2.91%	959,511
Feb 13, 2025	93.78	94.35	91.53	94.19	93.33	0.28%	625,000
Feb 12, 2025	97.00	98.19	93.62	93.93	93.07	-1.70%	662,900
Feb 11, 2025	94.18	96.10	92.92	95.55	94.68	0.60%	807,200
Feb 10, 2025	92.23	95.17	92.23	94.98	94.11	3.64%	578,200
Feb 7, 2025	91.41	92.63	91.41	91.64	90.80	-0.03%	706,200
Feb 6, 2025	89.38	93.08	89.38	91.67	90.83	2.11%	671,608
Feb 5, 2025	88.60	89.85	87.88	89.78	88.96	1.29%	872,616
Feb 4, 2025	89.25	90.09	88.54	88.64	87.83	-1.41%	948,600
Feb 3, 2025	88.10	90.40	87.48	89.91	89.09	0.62%	720,200
Jan 31, 2025	90.29	90.58	88.96	89.36	88.54	-1.21%	499,343
Jan 30, 2025	89.28	90.78	89.28	90.45	89.62	1.16%	1,181,300
Jan 29, 2025	89.98	90.38	89.15	89.41	88.59	-0.48%	238,014
Jan 28, 2025	89.49	90.50	89.16	89.84	89.02	0.19%	320,524
Jan 27, 2025	89.11	90.49	89.11	89.67	88.85	0.70%	310,042
Jan 24, 2025	89.20	89.85	88.29	89.05	88.24	0.69%	474,918
Jan 23, 2025	87.00	88.47	86.25	88.44	87.63	1.52%	445,300
Jan 22, 2025	87.17	87.53	86.06	87.12	86.32	0.13%	741,700
Jan 21, 2025	87.62	88.17	86.76	87.01	86.21	-0.91%	988,423
Jan 20, 2025	87.85	88.56	87.67	87.81	87.01	0.33%	251,426
Jan 17, 2025	87.59	87.75	87.03	87.52	86.72	0.51%	807,100