TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	99.54	99.77	98.51	98.59	97.72	-0.75%	3,389,182
Nov 21, 2025	95.98	100.05	95.98	99.34	98.46	3.59%	736,844
Nov 20, 2025	95.84	96.80	95.30	95.90	95.06	0.56%	496,950
Nov 19, 2025	94.49	95.76	93.99	95.37	94.53	1.24%	841,939
Nov 18, 2025	94.98	95.24	94.12	94.20	93.37	-1.76%	1,060,075
Nov 17, 2025	96.71	96.71	94.90	95.89	95.05	-0.48%	2,085,681
Nov 14, 2025	96.51	96.79	94.70	96.35	95.50	-2.48%	658,753
Nov 13, 2025	97.30	98.86	96.63	98.80	97.93	1.94%	1,163,247
Nov 12, 2025	96.41	97.35	95.77	96.92	96.07	0.42%	470,741
Nov 11, 2025	97.34	97.34	96.08	96.51	95.66	-0.51%	231,440
Nov 10, 2025	95.13	97.40	95.13	97.00	96.15	2.00%	434,174
Nov 7, 2025	95.45	96.50	94.54	95.10	94.26	-1.22%	965,289
Nov 6, 2025	94.64	96.50	94.64	96.27	95.42	1.74%	1,215,525
Nov 5, 2025	93.40	95.00	92.65	94.62	93.79	1.40%	726,947
Nov 4, 2025	91.84	93.66	91.84	93.31	92.49	0.90%	671,100
Nov 3, 2025	92.15	92.58	90.82	92.48	91.67	0.39%	899,135
Oct 31, 2025	94.41	94.41	91.93	92.12	91.31	-1.89%	957,968
Oct 30, 2025	94.81	95.39	91.40	93.89	93.06	1.94%	1,191,796
Oct 29, 2025	92.55	92.55	91.10	92.10	91.29	-1.02%	747,639
Oct 28, 2025	93.77	94.82	93.04	93.05	92.23	-1.33%	496,398