Restaurant Brands International Limited Partnership (QSP-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:08AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 30, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 29, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 26, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 25, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 24, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 23, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 22, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 19, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 18, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 17, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 16, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 15, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 12, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | 100 |
| Apr 11, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 100 |
| Apr 10, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
| Apr 09, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 1,000 |
| Apr 08, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
| Apr 05, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | 200 |
| Apr 04, 2024 | 103.41 | 103.41 | 101.27 | 101.27 | 101.27 | 200 |
| Apr 03, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| Apr 02, 2024 | 104.98 | 105.55 | 104.98 | 105.55 | 105.55 | 200 |
| Apr 01, 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | 100 |
| Mar 28, 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | 100 |
| Mar 27, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 26, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 25, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 22, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 21, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 20, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 20, 2024 | 0.787 Dividend | |||||
| Mar 19, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.81 | - |
| Mar 18, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.81 | - |
| Mar 15, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.81 | 100 |
| Mar 14, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 108.94 | - |
| Mar 13, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 108.94 | - |
| Mar 12, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 108.94 | 500 |
| Mar 11, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.77 | - |
| Mar 08, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.77 | - |
| Mar 07, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.77 | - |
| Mar 06, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.77 | - |
| Mar 05, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.77 | - |
| Mar 04, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.77 | 100 |
| Mar 01, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.77 | 100 |
| Feb 29, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.05 | 100 |
| Feb 28, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.35 | - |
| Feb 27, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.35 | - |
| Feb 26, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.35 | - |
| Feb 23, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.35 | 100 |
| Feb 22, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.35 | - |
| Feb 21, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.35 | - |
| Feb 20, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.35 | - |
| Feb 16, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.35 | - |
| Feb 15, 2024 | 104.26 | 104.26 | 102.10 | 102.10 | 101.35 | 600 |
| Feb 14, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 100.48 | 100 |
| Feb 13, 2024 | 105.50 | 105.50 | 101.22 | 101.22 | 100.48 | 500 |
| Feb 12, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.13 | 100 |
| Feb 09, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 103.55 | 100 |
| Feb 08, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Feb 07, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Feb 06, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | 100 |
| Feb 05, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 104.30 | 100 |
| Feb 02, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Feb 01, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Jan 31, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Jan 30, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Jan 29, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Jan 26, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | 100 |
| Jan 25, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Jan 24, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Jan 23, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Jan 22, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.18 | - |
| Jan 19, 2024 | 103.10 | 103.10 | 102.93 | 102.93 | 102.18 | 6,400 |
| Jan 18, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.37 | - |
| Jan 17, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.37 | - |
| Jan 16, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.37 | 100 |
| Jan 15, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 104.49 | 100 |
| Jan 12, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 104.49 | - |
| Jan 11, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 104.49 | - |
| Jan 10, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 104.49 | 100 |
| Jan 09, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.37 | - |
| Jan 08, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.37 | - |
| Jan 05, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.37 | - |
| Jan 04, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.37 | - |
| Jan 03, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.37 | - |
| Jan 02, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.37 | 100 |
| Dec 29, 2023 | 103.30 | 103.30 | 103.30 | 103.30 | 102.54 | - |
| Dec 28, 2023 | 103.30 | 103.30 | 103.30 | 103.30 | 102.54 | - |
| Dec 27, 2023 | 103.00 | 103.30 | 103.00 | 103.30 | 102.54 | 300 |
| Dec 22, 2023 | 102.54 | 102.54 | 102.54 | 102.54 | 101.79 | 100 |
| Dec 21, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.27 | - |
| Dec 20, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.27 | - |
| Dec 20, 2023 | 0.733 Dividend | |||||
| Dec 19, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.54 | - |
| Dec 18, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.54 | - |
| Dec 15, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.54 | - |
| Dec 14, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.54 | 100 |
| Dec 13, 2023 | 96.66 | 96.66 | 96.66 | 96.66 | 95.25 | - |
| Dec 12, 2023 | 96.66 | 96.66 | 96.66 | 96.66 | 95.25 | - |
| Dec 11, 2023 | 96.66 | 96.66 | 96.66 | 96.66 | 95.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.