Skip to main content
Restaurant Brands International Inc. (TSX: QSR)
Canada flag Canada · Delayed Price · Currency is CAD
95.97
+1.68 (1.78%)
Dec 20, 2024, 4:00 PM EST

TSX: QSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202493.4696.2393.2095.9795.971.78%4,870,005
Dec 19, 202495.1695.7094.2894.2993.46-0.97%452,246
Dec 18, 202496.1296.9095.0095.2194.37-1.42%1,633,674
Dec 17, 202496.0997.5795.9596.5895.730.41%2,726,100
Dec 16, 202497.2097.6396.1396.1995.34-1.04%3,304,296
Dec 13, 202498.8498.8496.8497.2096.34-1.25%2,436,000
Dec 12, 202499.0399.0997.8898.4397.56-0.43%433,500
Dec 11, 202499.29100.1198.0898.8697.99-0.40%743,929
Dec 10, 202499.2299.9098.5499.2698.38-0.10%697,564
Dec 9, 202498.13100.8098.1399.3698.481.75%1,266,622
Dec 6, 202498.2999.5097.5497.6596.79-0.13%578,581
Dec 5, 202499.5999.9297.6897.7896.92-2.21%570,000
Dec 4, 202499.60100.7999.6099.9999.110.36%652,800
Dec 3, 202498.19100.5597.2899.6398.751.63%683,500
Dec 2, 202497.6598.5197.3398.0397.160.53%580,899
Nov 29, 202498.2898.8897.1997.5196.65-0.74%670,512
Nov 28, 202498.9099.3397.7398.2497.37-0.22%122,600
Nov 27, 202498.0698.8997.2698.4697.591.15%431,200
Nov 26, 202497.9299.2497.0097.3496.48-0.26%622,605
Nov 25, 202497.0698.2796.4597.5996.730.94%1,825,800
Nov 22, 202497.4697.8396.5996.6895.83-0.80%743,491
Nov 21, 202496.6097.7295.5797.4696.600.44%594,213
Nov 20, 202497.0397.5295.0997.0397.030.03%406,254
Nov 19, 202496.1597.6895.7797.0097.000.40%483,607
Nov 18, 202495.0897.4995.0896.6196.611.52%411,150
Nov 15, 202495.8396.0894.7895.1695.16-1.16%475,400
Nov 14, 202495.3796.7695.0296.2896.281.25%394,660
Nov 13, 202493.6895.7493.6195.0995.091.20%582,433
Nov 12, 202494.2094.3192.9993.9693.96-0.58%545,933
Nov 11, 202494.2695.1794.2394.5194.51-0.17%295,545
Nov 8, 202494.9295.2694.4494.6794.67-0.50%288,832
Nov 7, 202495.2596.3894.5995.1595.15-0.01%414,800
Nov 6, 202495.9995.9993.2195.1695.160.85%503,004
Nov 5, 202494.0095.9992.9394.3694.36-3.11%1,112,628
Nov 4, 202497.2897.7697.0197.3997.39-0.30%321,525
Nov 1, 202496.9397.7696.3897.6897.680.87%358,933
Oct 31, 202497.4897.6396.6796.8496.84-0.66%644,396
Oct 30, 202497.9497.9497.1197.4897.48-0.71%401,019
Oct 29, 202498.3299.2097.9598.1898.18-0.61%445,144
Oct 28, 202498.6298.9297.7998.7898.780.73%377,204
Oct 25, 2024100.06100.5597.8998.0698.06-1.93%447,219
Oct 24, 2024101.55102.2199.8099.9999.99-1.68%412,505
Oct 23, 2024101.25102.37101.00101.70101.701.99%439,300
Oct 22, 2024100.12100.5299.3899.7299.72-0.92%303,365
Oct 21, 202497.00101.0097.00100.65100.653.35%304,955
Oct 18, 202497.9698.0296.7697.3997.39-0.69%868,303
Oct 17, 202499.1699.4897.8398.0798.07-1.11%1,381,934
Oct 16, 202498.3499.2397.8199.1799.171.02%621,318
Oct 15, 202497.4698.8497.3298.1798.170.75%613,300
Oct 11, 202495.0097.6995.0097.4497.441.01%634,500
Oct 10, 202496.4996.6094.8896.4796.47-0.24%743,219
Oct 9, 202495.3997.0395.2396.7096.701.36%382,138
Oct 8, 202494.9696.0994.6495.4095.400.17%609,853
Oct 7, 202497.5697.5694.2195.2495.24-2.22%947,139
Oct 4, 202496.3997.7396.3397.4097.401.32%256,940
Oct 3, 202497.1497.1494.4896.1396.13-1.61%672,800
Oct 2, 202497.3098.2097.1497.7097.70-0.10%275,900
Oct 1, 202497.4897.8897.0997.8097.800.22%721,830
Sep 30, 202496.6797.7896.5597.5997.591.23%909,500
Sep 27, 202495.5897.0395.5896.4096.401.00%658,700
Sep 26, 202494.5296.0394.3795.4595.451.55%427,129
Sep 25, 202494.7194.9193.9793.9993.99-0.99%1,870,700
Sep 24, 202495.5195.8294.4094.9394.93-0.37%2,827,300
Sep 23, 202495.0195.7394.8895.2895.28-0.07%2,294,400
Sep 20, 202495.5495.9594.4895.3595.35-1.02%2,624,800
Sep 19, 202495.0296.3594.5096.3395.542.13%742,504
Sep 18, 202494.0395.2793.6394.3293.550.11%1,718,000
Sep 17, 202495.3596.1193.8394.2293.45-0.81%2,772,100
Sep 16, 202494.2295.3893.3294.9994.211.06%2,335,400
Sep 13, 202494.1995.2093.7193.9993.220.06%3,567,400
Sep 12, 202493.6694.4793.0393.9393.160.43%4,038,900
Sep 11, 202490.5394.8590.2593.5392.773.25%2,968,900
Sep 10, 202492.0892.1290.2690.5989.85-1.54%2,632,900
Sep 9, 202491.9292.7891.2292.0191.260.25%839,200
Sep 6, 202491.8792.5691.1391.7891.03-914,600
Sep 5, 202492.5592.9891.5291.7891.03-1.09%512,705
Sep 4, 202492.7093.1392.2892.7992.030.04%305,600
Sep 3, 202492.0093.7392.0092.7591.99-0.94%700,943
Aug 30, 202493.3293.6592.5693.6392.860.58%672,143
Aug 29, 202493.5594.1592.6593.0992.33-0.02%1,061,918
Aug 28, 202493.2193.8792.4993.1192.35-0.30%752,800
Aug 27, 202493.9693.9993.2193.3992.63-1.04%953,736
Aug 26, 202495.1895.2294.2994.3793.60-0.73%997,100
Aug 23, 202497.4597.9794.5995.0694.28-2.09%618,800
Aug 22, 202498.2098.2096.7297.0996.30-1.13%226,615
Aug 21, 202497.7298.4497.6698.2097.400.85%708,200
Aug 20, 202497.5498.2597.0097.3796.57-0.26%338,200
Aug 19, 202497.0298.4497.0197.6296.820.74%336,600
Aug 16, 202497.9097.9095.9596.9096.11-1.02%423,737
Aug 15, 202497.6198.1196.8097.9097.100.99%372,439
Aug 14, 202496.9997.2595.6496.9496.150.02%421,700
Aug 13, 202494.6097.6794.2096.9296.131.00%780,600
Aug 12, 202496.7797.6395.4595.9695.17-0.84%435,746
Aug 9, 202499.0499.1395.9096.7795.98-2.07%583,300
Aug 8, 202497.41100.7597.4198.8298.011.91%630,130
Aug 7, 202499.1999.3196.8496.9796.18-1.85%750,105
Aug 6, 202495.9599.5195.6898.8097.991.58%909,900
Aug 2, 202495.9799.0195.7097.2696.460.58%865,720
Aug 1, 202496.8997.3195.5296.7095.910.03%464,938
Jul 31, 202497.5397.5795.4496.6795.880.99%732,400