TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	91.84	92.67	91.48	92.55	92.55	0.77%	160,854
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
Jun 23, 2025	90.84	91.31	90.15	90.58	89.73	-0.24%	1,135,820
Jun 20, 2025	90.71	91.63	90.62	90.80	89.95	0.89%	1,820,800
Jun 19, 2025	90.20	90.49	89.91	90.00	89.16	-0.61%	149,721
Jun 18, 2025	90.69	91.56	90.43	90.55	89.70	-0.66%	1,590,000
Jun 17, 2025	91.63	91.63	90.50	91.15	90.30	0.01%	6,344,300
Jun 16, 2025	91.50	91.83	90.65	91.14	90.29	-0.27%	2,563,200
Jun 13, 2025	92.46	93.16	91.25	91.39	90.53	-1.66%	483,307
Jun 12, 2025	92.36	92.95	91.80	92.93	92.06	0.63%	688,542
Jun 11, 2025	94.58	94.72	92.19	92.35	91.48	-2.52%	601,232
Jun 10, 2025	95.56	96.42	94.36	94.74	93.85	-0.75%	379,400
Jun 9, 2025	96.75	96.78	95.34	95.46	94.56	-2.25%	485,600
Jun 6, 2025	97.83	98.09	97.20	97.66	96.74	0.06%	859,446
Jun 5, 2025	98.02	98.32	97.43	97.60	96.68	-0.30%	213,600
Jun 4, 2025	98.58	98.70	97.42	97.89	96.97	-0.55%	337,700
Jun 3, 2025	99.00	99.26	98.00	98.43	97.51	-0.20%	269,100
Jun 2, 2025	97.39	98.82	96.63	98.63	97.71	0.66%	543,118
May 30, 2025	98.00	98.09	97.24	97.98	97.06	0.37%	1,037,013
May 29, 2025	99.20	99.47	97.43	97.62	96.70	-1.70%	362,900
May 28, 2025	98.99	99.58	98.40	99.31	98.38	0.38%	442,408
May 27, 2025	97.88	99.58	97.52	98.93	98.00	1.48%	1,150,911
May 26, 2025	96.37	98.00	95.68	97.49	96.58	1.40%	148,200
May 23, 2025	95.85	96.53	95.00	96.14	95.24	-0.09%	232,029
May 22, 2025	96.17	96.52	95.54	96.23	95.33	0.01%	309,704
May 21, 2025	97.96	98.00	96.09	96.22	95.32	-2.33%	700,800
May 20, 2025	98.95	99.35	98.06	98.52	97.60	-0.16%	305,443
May 16, 2025	96.84	98.83	96.84	98.68	97.75	1.51%	638,900
May 15, 2025	95.23	97.33	95.23	97.21	96.30	2.33%	377,300
May 14, 2025	94.54	95.04	93.65	95.00	94.11	0.49%	310,907
May 13, 2025	95.91	96.62	94.46	94.54	93.65	-1.74%	280,441
May 12, 2025	94.36	96.40	93.55	96.21	95.31	2.82%	509,200
May 9, 2025	93.03	94.91	93.03	93.57	92.69	-0.44%	587,128
May 8, 2025	94.25	97.40	92.50	93.98	93.10	0.12%	866,515
May 7, 2025	93.60	95.12	93.49	93.87	92.99	0.57%	653,611
May 6, 2025	92.21	94.37	92.21	93.34	92.46	1.27%	500,600