Canada markets closed

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
94.05-0.76 (-0.80%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202496.0096.0494.0294.0594.05426,700
Jul 25, 202496.1196.3394.7094.8194.81428,900
Jul 24, 202497.6597.6595.3896.6296.62608,900
Jul 23, 2024100.16100.5198.1298.1598.15282,300
Jul 22, 2024100.36100.3698.39100.00100.001,337,300
Jul 19, 202499.35100.2898.5399.9099.90276,500
Jul 18, 2024101.73102.3399.2399.3199.311,118,100
Jul 17, 2024101.86102.78100.61102.55102.551,277,400
Jul 16, 202499.05102.3598.76102.19102.19590,100
Jul 15, 202499.47100.0598.7998.9798.97655,000
Jul 12, 202498.1099.6998.1099.3999.39744,800
Jul 11, 202495.1398.2095.1398.1298.12708,900
Jul 10, 202493.1095.1093.0095.0595.05816,600
Jul 09, 202495.2195.5992.2492.8492.84729,900
Jul 08, 202495.4996.3695.1095.5395.531,738,600
Jul 05, 202495.4195.6594.6694.9294.92399,600
Jul 04, 202495.5196.0795.1095.3695.36762,200
Jul 03, 202493.8195.7993.7095.7195.71444,300
Jul 02, 202496.0096.3693.6393.9593.95658,400
Jun 28, 202495.8997.8495.4296.4096.40746,300
Jun 27, 202495.3595.4394.3495.1795.17796,400
Jun 26, 202494.7795.1894.2695.0395.031,690,500
Jun 25, 202495.6796.0194.0194.7894.782,198,900
Jun 24, 202494.9196.0194.3495.8595.852,786,400
Jun 21, 202493.5295.2993.5294.8494.844,778,200
Jun 20, 202493.7994.5393.3094.3194.311,758,800
Jun 19, 202494.4195.2093.4493.6493.641,351,800
Jun 18, 202495.3495.6394.1994.4994.492,214,400
Jun 17, 202494.6195.6094.5495.1395.134,413,100
Jun 14, 202494.8895.4893.8594.6594.65647,700
Jun 13, 202494.5895.7494.3695.2495.24365,500
Jun 12, 202494.3895.4094.1094.5594.55635,400
Jun 11, 202492.7593.8792.4093.7193.71642,400
Jun 10, 202494.5094.7792.9193.1093.10708,000
Jun 07, 202496.8997.2494.2594.6194.611,316,200
Jun 06, 202496.8697.3995.5197.1197.11586,500
Jun 05, 202495.8697.3695.8396.9896.98524,300
Jun 04, 202495.4295.9495.0395.7095.70654,800
Jun 03, 202493.0195.9493.0195.5595.55945,100
May 31, 202491.5093.5591.1693.4693.461,640,700
May 30, 202491.1891.4890.2191.3391.33485,600
May 29, 202491.2891.7990.7090.9290.92436,900
May 28, 202492.5993.0891.6291.7591.75687,700
May 27, 202492.0094.0192.0092.9492.94165,400
May 24, 202492.5493.2292.1092.2992.291,524,600
May 23, 202493.6493.6591.8892.3292.32899,100
May 22, 202494.1394.6293.2593.4993.49487,900
May 21, 202495.8895.9594.1094.2194.21679,200
May 17, 202497.5297.6695.6796.4596.45483,600
May 16, 202497.2797.5096.3997.4997.49449,200
May 15, 202498.6098.6396.7897.2097.20557,800
May 14, 202498.4999.1697.9497.9597.95447,200
May 13, 2024100.33100.6898.1398.5898.58541,800
May 10, 2024100.72102.2798.06100.16100.16988,800
May 09, 2024100.94101.33100.30100.66100.66380,400
May 08, 2024101.76101.95100.38100.82100.82749,100
May 07, 2024103.09103.14101.73102.01102.01409,900
May 06, 2024103.86104.34102.08103.00103.00424,400
May 03, 2024102.17103.79101.89103.74103.74422,600
May 02, 2024100.97102.35100.12101.51101.51396,400
May 01, 2024103.81103.8199.85100.76100.761,100,100
Apr 30, 2024102.51106.11101.49104.44104.44723,500
Apr 29, 2024101.07101.63100.34100.87100.871,016,700
Apr 26, 202499.60101.4499.60100.91100.91378,200
Apr 25, 2024100.18100.6699.2699.8399.83411,200
Apr 24, 2024101.45101.94100.33100.86100.86398,100
Apr 23, 2024100.66101.91100.55101.56101.56586,300
Apr 22, 202498.44101.1198.25100.45100.45474,200
Apr 19, 202498.4098.6097.7598.2098.20287,300
Apr 18, 202497.3498.5097.3098.2598.25672,700
Apr 17, 202498.0598.4297.3997.4297.42440,000
Apr 16, 202497.1098.1496.1197.8497.84599,700
Apr 15, 202498.6198.7396.7897.2297.22471,400
Apr 12, 202498.3098.6497.4998.1898.18936,500
Apr 11, 2024100.10100.1298.0098.7798.77390,100
Apr 10, 202499.88100.0698.3999.1299.12499,700
Apr 09, 2024101.21101.45100.18100.72100.72415,900
Apr 08, 2024101.22101.77100.51101.01101.01309,300
Apr 05, 2024101.68102.19100.66101.27101.27412,800
Apr 04, 2024104.16104.60101.00101.07101.07549,800
Apr 03, 2024105.29105.70103.36103.79103.79479,400
Apr 02, 2024106.12106.12104.87105.75105.75321,000
Apr 01, 2024107.47107.54105.78106.49106.49311,300
Mar 28, 2024107.50108.44107.38107.57107.57322,400
Mar 27, 2024107.51107.75106.65107.34107.34194,600
Mar 26, 2024106.85107.64106.37106.87106.87917,000
Mar 25, 2024107.75108.13106.79106.85106.85730,000
Mar 22, 2024108.86108.94107.77107.87107.871,131,600
Mar 21, 2024109.32109.99108.61108.84108.84974,300
Mar 20, 2024109.36109.71108.70109.04109.041,557,000
Mar 19, 2024109.54110.24109.14109.81109.81470,600
Mar 18, 2024107.54109.14107.27109.07109.071,446,900
Mar 15, 2024110.15110.34106.81106.95106.953,442,600
Mar 14, 2024111.41111.41109.13110.36110.361,690,000
Mar 13, 2024110.28112.12110.28111.50111.50580,500
Mar 12, 2024108.72110.82108.72110.46110.461,806,800
Mar 11, 2024107.52108.57107.08108.31108.31611,000
Mar 08, 2024108.42108.80107.38107.54107.54292,400
Mar 07, 2024110.00110.27108.18108.48108.48333,800
Mar 06, 2024108.00109.88107.71109.82109.82613,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...