Restaurant Brands International Inc. (TSX:QSR)
Canada · Delayed Price · Currency is CAD 85.86
-0.27 (-0.31%)
Sep 4, 2025, 4:00 PM EDT
TSX:QSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 86.13 | 86.30 | 85.50 | 85.86 | 85.86 | -0.31% | 447,299 |
| Sep 3, 2025 | 86.21 | 86.83 | 85.80 | 86.13 | 86.13 | -0.03% | 570,900 |
| Sep 2, 2025 | 86.88 | 87.15 | 85.90 | 86.16 | 86.16 | -0.93% | 528,946 |
| Aug 29, 2025 | 86.82 | 87.26 | 86.34 | 86.97 | 86.97 | 0.29% | 478,800 |
| Aug 28, 2025 | 86.10 | 86.80 | 85.80 | 86.72 | 86.72 | 0.39% | 282,800 |
| Aug 27, 2025 | 86.81 | 87.32 | 86.32 | 86.38 | 86.38 | -0.60% | 428,000 |
| Aug 26, 2025 | 87.04 | 87.41 | 86.64 | 86.90 | 86.90 | -0.14% | 1,405,231 |
| Aug 25, 2025 | 87.37 | 87.78 | 86.87 | 87.02 | 87.02 | -0.67% | 1,240,800 |
| Aug 22, 2025 | 88.87 | 89.34 | 87.47 | 87.61 | 87.61 | -1.20% | 1,217,300 |
| Aug 21, 2025 | 88.42 | 88.69 | 88.05 | 88.67 | 88.67 | 0.26% | 454,237 |
| Aug 20, 2025 | 92.11 | 92.17 | 88.39 | 88.44 | 88.44 | -4.17% | 1,048,400 |
| Aug 19, 2025 | 91.44 | 92.76 | 91.35 | 92.29 | 92.29 | 1.51% | 531,237 |
| Aug 18, 2025 | 90.33 | 91.10 | 89.91 | 90.92 | 90.92 | 0.74% | 393,849 |
| Aug 15, 2025 | 89.68 | 90.44 | 89.59 | 90.25 | 90.25 | 0.26% | 407,823 |
| Aug 14, 2025 | 89.94 | 90.06 | 89.04 | 90.02 | 90.02 | -0.12% | 923,031 |
| Aug 13, 2025 | 89.68 | 90.47 | 88.75 | 90.13 | 90.13 | 0.88% | 737,600 |
| Aug 12, 2025 | 89.77 | 90.54 | 89.00 | 89.34 | 89.34 | -0.46% | 462,500 |
| Aug 11, 2025 | 88.54 | 90.56 | 88.54 | 89.75 | 89.75 | 1.14% | 407,823 |
| Aug 8, 2025 | 89.62 | 90.46 | 88.70 | 88.74 | 88.74 | -0.80% | 840,100 |
| Aug 7, 2025 | 93.50 | 93.50 | 88.50 | 89.46 | 89.46 | -5.15% | 1,220,637 |
| Aug 6, 2025 | 94.16 | 94.78 | 93.56 | 94.32 | 94.32 | 0.40% | 582,000 |
| Aug 5, 2025 | 95.55 | 95.55 | 93.86 | 93.94 | 93.94 | 0.09% | 488,131 |
| Aug 1, 2025 | 93.90 | 94.54 | 93.54 | 93.86 | 93.86 | -0.17% | 560,400 |
| Jul 31, 2025 | 94.63 | 94.88 | 93.72 | 94.02 | 94.02 | -1.11% | 472,400 |
| Jul 30, 2025 | 94.82 | 95.67 | 94.38 | 95.08 | 95.08 | 0.33% | 269,300 |
| Jul 29, 2025 | 94.87 | 95.36 | 94.20 | 94.77 | 94.77 | -0.11% | 526,900 |
| Jul 28, 2025 | 95.02 | 95.09 | 94.12 | 94.87 | 94.87 | -0.49% | 273,300 |
| Jul 25, 2025 | 95.23 | 95.57 | 94.25 | 95.34 | 95.34 | -0.20% | 368,747 |
| Jul 24, 2025 | 96.01 | 97.28 | 95.52 | 95.53 | 95.53 | -1.17% | 748,700 |
| Jul 23, 2025 | 96.90 | 97.78 | 96.46 | 96.66 | 96.66 | -0.40% | 821,037 |
| Jul 22, 2025 | 94.36 | 97.06 | 94.36 | 97.05 | 97.05 | 2.92% | 403,500 |
| Jul 21, 2025 | 94.90 | 95.56 | 94.05 | 94.30 | 94.30 | -0.63% | 819,000 |
| Jul 18, 2025 | 95.25 | 95.83 | 94.77 | 94.90 | 94.90 | -0.76% | 512,036 |
| Jul 17, 2025 | 93.04 | 95.80 | 93.04 | 95.63 | 95.63 | 2.86% | 662,600 |
| Jul 16, 2025 | 91.84 | 93.01 | 91.48 | 92.97 | 92.97 | 1.23% | 897,409 |
| Jul 15, 2025 | 92.05 | 92.18 | 91.20 | 91.84 | 91.84 | -0.37% | 577,400 |
| Jul 14, 2025 | 92.23 | 92.30 | 91.53 | 92.18 | 92.18 | 0.03% | 275,700 |
| Jul 11, 2025 | 92.34 | 92.40 | 91.52 | 92.15 | 92.15 | -0.51% | 568,739 |
| Jul 10, 2025 | 92.10 | 93.09 | 91.84 | 92.62 | 92.62 | 0.67% | 539,509 |
| Jul 9, 2025 | 93.34 | 94.02 | 91.80 | 92.00 | 92.00 | -1.43% | 730,600 |
| Jul 8, 2025 | 92.53 | 93.61 | 91.80 | 93.33 | 93.33 | 0.67% | 645,747 |
| Jul 7, 2025 | 93.11 | 93.52 | 92.71 | 92.71 | 92.71 | -0.10% | 746,800 |
| Jul 4, 2025 | 92.80 | 93.35 | 92.56 | 92.80 | 92.80 | -0.23% | 82,336 |
| Jul 3, 2025 | 92.76 | 93.58 | 92.41 | 93.01 | 93.01 | 0.26% | 251,900 |
| Jul 2, 2025 | 92.30 | 92.94 | 91.53 | 92.77 | 92.77 | 2.70% | 985,600 |
| Jun 30, 2025 | 89.47 | 90.52 | 89.06 | 90.33 | 90.33 | 0.85% | 779,900 |
| Jun 27, 2025 | 89.33 | 90.00 | 88.47 | 89.57 | 89.57 | 0.25% | 1,594,129 |
| Jun 26, 2025 | 89.30 | 89.55 | 88.25 | 89.35 | 89.35 | 0.29% | 585,600 |
| Jun 25, 2025 | 89.40 | 90.19 | 88.99 | 89.09 | 89.09 | -0.83% | 2,873,833 |
| Jun 24, 2025 | 89.98 | 90.20 | 89.20 | 89.84 | 89.84 | -0.82% | 6,881,310 |