Restaurant Brands International Inc. (TSX:QSR)
97.60
-0.29 (-0.30%)
Jun 5, 2025, 4:00 PM EDT
TSX:QSR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 98.02 | 98.32 | 97.43 | 97.60 | 97.60 | -0.30% | 213,559 |
Jun 4, 2025 | 98.58 | 98.70 | 97.42 | 97.89 | 97.89 | -0.55% | 337,700 |
Jun 3, 2025 | 99.00 | 99.26 | 98.00 | 98.43 | 98.43 | -0.20% | 269,100 |
Jun 2, 2025 | 97.39 | 98.82 | 96.63 | 98.63 | 98.63 | 0.66% | 543,118 |
May 30, 2025 | 98.00 | 98.09 | 97.24 | 97.98 | 97.98 | 0.37% | 1,037,013 |
May 29, 2025 | 99.20 | 99.47 | 97.43 | 97.62 | 97.62 | -1.70% | 362,900 |
May 28, 2025 | 98.99 | 99.58 | 98.40 | 99.31 | 99.31 | 0.38% | 442,408 |
May 27, 2025 | 97.88 | 99.58 | 97.52 | 98.93 | 98.93 | 1.48% | 1,150,911 |
May 26, 2025 | 96.37 | 98.00 | 95.68 | 97.49 | 97.49 | 1.40% | 148,200 |
May 23, 2025 | 95.85 | 96.53 | 95.00 | 96.14 | 96.14 | -0.09% | 232,029 |
May 22, 2025 | 96.17 | 96.52 | 95.54 | 96.23 | 96.23 | 0.01% | 309,704 |
May 21, 2025 | 97.96 | 98.00 | 96.09 | 96.22 | 96.22 | -2.33% | 700,981 |
May 20, 2025 | 98.95 | 99.35 | 98.06 | 98.52 | 98.52 | -0.16% | 305,443 |
May 16, 2025 | 96.84 | 98.83 | 96.84 | 98.68 | 98.68 | 1.51% | 639,082 |
May 15, 2025 | 95.23 | 97.33 | 95.23 | 97.21 | 97.21 | 2.33% | 377,300 |
May 14, 2025 | 94.54 | 95.04 | 93.65 | 95.00 | 95.00 | 0.49% | 311,064 |
May 13, 2025 | 95.91 | 96.62 | 94.46 | 94.54 | 94.54 | -1.74% | 280,441 |
May 12, 2025 | 94.36 | 96.40 | 93.55 | 96.21 | 96.21 | 2.82% | 509,212 |
May 9, 2025 | 93.03 | 94.91 | 93.03 | 93.57 | 93.57 | -0.44% | 587,128 |
May 8, 2025 | 94.25 | 97.40 | 92.50 | 93.98 | 93.98 | 0.12% | 866,768 |
May 7, 2025 | 93.60 | 95.12 | 93.49 | 93.87 | 93.87 | 0.57% | 653,811 |
May 6, 2025 | 92.21 | 94.37 | 92.21 | 93.34 | 93.34 | 1.27% | 500,661 |
May 5, 2025 | 91.45 | 92.75 | 91.34 | 92.17 | 92.17 | 0.20% | 273,900 |
May 2, 2025 | 91.04 | 92.05 | 90.45 | 91.99 | 91.99 | 1.84% | 619,877 |
May 1, 2025 | 88.86 | 90.63 | 87.95 | 90.33 | 90.33 | 1.69% | 621,017 |
Apr 30, 2025 | 88.29 | 89.05 | 87.22 | 88.83 | 88.83 | 0.54% | 551,267 |
Apr 29, 2025 | 87.64 | 88.82 | 87.62 | 88.35 | 88.35 | 0.49% | 495,400 |
Apr 28, 2025 | 87.19 | 88.03 | 87.19 | 87.92 | 87.92 | 0.86% | 528,700 |
Apr 25, 2025 | 86.29 | 87.26 | 86.08 | 87.17 | 87.17 | 0.53% | 313,600 |
Apr 24, 2025 | 86.80 | 86.81 | 85.89 | 86.71 | 86.71 | -0.36% | 781,700 |
Apr 23, 2025 | 88.74 | 90.03 | 86.85 | 87.02 | 87.02 | -1.44% | 742,122 |
Apr 22, 2025 | 87.48 | 88.50 | 87.47 | 88.29 | 88.29 | 1.54% | 1,768,925 |
Apr 21, 2025 | 87.31 | 87.63 | 85.92 | 86.95 | 86.95 | -0.70% | 1,441,333 |
Apr 17, 2025 | 86.54 | 88.16 | 86.50 | 87.56 | 87.56 | 1.38% | 806,130 |
Apr 16, 2025 | 87.58 | 87.58 | 85.77 | 86.37 | 86.37 | -0.92% | 1,192,400 |
Apr 15, 2025 | 87.29 | 87.90 | 86.69 | 87.17 | 87.17 | -0.23% | 617,331 |
Apr 14, 2025 | 88.03 | 88.23 | 86.36 | 87.37 | 87.37 | -0.02% | 1,875,800 |
Apr 11, 2025 | 85.77 | 87.44 | 84.69 | 87.39 | 87.39 | 1.84% | 1,493,834 |
Apr 10, 2025 | 86.66 | 86.69 | 85.12 | 85.81 | 85.81 | -1.59% | 1,171,300 |
Apr 9, 2025 | 84.23 | 88.20 | 83.32 | 87.20 | 87.20 | 1.94% | 1,304,780 |
Apr 8, 2025 | 89.50 | 89.51 | 84.56 | 85.54 | 85.54 | -3.15% | 858,000 |
Apr 7, 2025 | 88.00 | 90.90 | 86.64 | 88.32 | 88.32 | -2.42% | 2,881,700 |
Apr 4, 2025 | 94.70 | 95.21 | 90.42 | 90.51 | 90.51 | -5.23% | 2,053,700 |
Apr 3, 2025 | 93.70 | 96.11 | 93.70 | 95.50 | 95.50 | -0.35% | 1,278,911 |
Apr 2, 2025 | 95.88 | 95.98 | 94.65 | 95.84 | 95.84 | -0.28% | 540,000 |
Apr 1, 2025 | 96.00 | 96.75 | 95.53 | 96.11 | 96.11 | 0.19% | 725,392 |
Mar 31, 2025 | 92.43 | 96.65 | 92.43 | 95.93 | 95.93 | 3.81% | 1,282,078 |
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 |