TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	95.83	96.95	95.27	96.32	96.32	0.33%	776,665
Feb 4, 2026	91.61	96.00	91.34	96.00	96.00	5.44%	3,632,917
Feb 3, 2026	91.92	92.62	90.96	91.05	91.05	-0.59%	352,834
Feb 2, 2026	91.31	91.91	90.88	91.59	91.59	0.39%	728,028
Jan 30, 2026	90.93	91.47	89.95	91.23	91.23	0.25%	660,159
Jan 29, 2026	91.16	92.09	90.75	91.00	91.00	-0.52%	1,030,627
Jan 28, 2026	92.30	93.68	91.26	91.48	91.48	-0.28%	1,435,283
Jan 27, 2026	91.82	92.96	91.50	91.74	91.74	-0.37%	458,644
Jan 26, 2026	93.74	93.77	91.83	92.08	92.08	-1.77%	750,827
Jan 23, 2026	94.89	94.89	93.57	93.74	93.74	-0.90%	876,721
Jan 22, 2026	94.39	95.72	94.36	94.59	94.59	0.46%	677,098
Jan 21, 2026	95.01	96.39	93.92	94.16	94.16	-0.38%	968,619
Jan 20, 2026	94.16	94.76	93.25	94.52	94.52	-0.40%	1,079,711
Jan 19, 2026	94.95	95.32	94.50	94.90	94.90	-0.25%	127,295
Jan 16, 2026	96.26	96.43	94.72	95.14	95.14	-1.59%	880,443
Jan 15, 2026	96.97	97.30	96.16	96.68	96.68	-0.37%	421,814
Jan 14, 2026	96.50	97.26	96.38	97.04	97.04	0.84%	868,110
Jan 13, 2026	96.76	97.79	95.86	96.23	96.23	-0.25%	905,786
Jan 12, 2026	95.64	96.72	95.10	96.47	96.47	0.50%	1,506,200
Jan 9, 2026	95.52	96.26	93.92	95.99	95.99	0.88%	1,416,835
Jan 8, 2026	93.12	95.20	93.12	95.15	95.15	1.79%	951,954
Jan 7, 2026	93.83	94.31	93.00	93.48	93.48	-0.01%	1,525,489
Jan 6, 2026	92.09	93.61	92.09	93.49	93.49	1.67%	1,055,947
Jan 5, 2026	92.99	93.71	91.55	91.95	91.95	-1.28%	1,293,062
Jan 2, 2026	93.85	93.85	91.83	93.14	93.14	-0.56%	1,274,795
Dec 31, 2025	94.05	94.12	93.25	93.66	93.66	-0.50%	315,016
Dec 30, 2025	94.71	95.12	93.95	94.13	94.13	-0.37%	531,529
Dec 29, 2025	95.26	95.79	94.25	94.48	94.48	-0.74%	659,976
Dec 24, 2025	94.64	95.47	94.28	95.18	95.18	0.91%	228,790
Dec 23, 2025	95.80	95.94	94.23	94.32	94.32	-2.46%	1,799,209
Dec 22, 2025	96.38	96.76	95.93	96.70	95.85	0.05%	1,919,214
Dec 19, 2025	96.41	96.80	96.22	96.65	95.80	0.34%	2,088,759
Dec 18, 2025	96.66	97.45	96.16	96.32	95.47	-0.43%	877,637
Dec 17, 2025	97.50	97.73	96.58	96.74	95.89	-0.17%	1,379,432
Dec 16, 2025	97.63	97.94	96.72	96.90	96.05	-0.87%	1,805,638
Dec 15, 2025	97.46	98.15	97.06	97.75	96.89	0.28%	858,646
Dec 12, 2025	97.36	97.82	97.01	97.48	96.62	0.52%	1,205,089
Dec 11, 2025	97.95	98.25	96.32	96.98	96.13	-0.67%	734,421
Dec 10, 2025	98.45	98.66	97.43	97.63	96.77	-0.65%	1,595,244
Dec 9, 2025	99.75	100.18	98.22	98.27	97.40	-1.09%	1,570,743
Dec 8, 2025	101.83	101.83	99.04	99.35	98.47	-2.26%	1,643,015
Dec 5, 2025	100.27	102.00	100.16	101.65	100.75	1.29%	634,819
Dec 4, 2025	101.08	101.20	100.31	100.36	99.48	-0.01%	1,219,411
Dec 3, 2025	100.14	100.62	99.62	100.37	99.49	0.71%	1,017,025
Dec 2, 2025	101.26	101.26	99.33	99.66	98.78	-0.59%	1,132,728
Dec 1, 2025	101.28	101.29	100.12	100.25	99.37	-1.27%	444,584
Nov 28, 2025	101.12	102.11	100.82	101.54	100.65	0.07%	445,327
Nov 27, 2025	101.33	101.62	101.19	101.47	100.58	0.09%	54,502
Nov 26, 2025	101.57	102.75	101.34	101.38	100.49	-0.20%	385,016
Nov 25, 2025	99.00	102.10	99.00	101.58	100.69	3.03%	1,167,931