Canada markets open in 7 minutes

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
96.45-1.04 (-1.07%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 05, 2024105.96108.04105.52107.57107.57363,600
Mar 04, 2024105.20106.10105.01105.96105.96679,500
Mar 01, 2024105.38105.70104.20105.35105.35241,000
Feb 29, 2024103.94105.74103.82105.38105.382,152,300
Feb 28, 2024102.64103.94102.17103.80103.80352,900
Feb 27, 2024103.04103.18101.58102.16102.16262,900
Feb 26, 2024102.85103.43102.29103.17103.17473,200
Feb 23, 2024101.61102.98101.07102.81102.81590,300
Feb 22, 2024102.34102.74101.43101.60101.60450,400
Feb 21, 2024103.20103.22101.93102.26102.26438,200
Feb 20, 2024104.02104.77102.82103.22103.22375,200
Feb 16, 2024102.67104.70102.52104.11104.11474,200
Feb 15, 2024104.25105.18100.83102.38102.38691,400
Feb 14, 2024101.83104.35101.45103.67103.67497,200
Feb 13, 2024102.83103.4799.02101.46101.461,062,500
Feb 12, 2024103.94105.98103.94105.38105.38365,000
Feb 09, 2024103.91103.92103.01103.64103.64322,600
Feb 08, 2024103.56104.10102.38103.91103.91373,300
Feb 07, 2024102.93104.39102.68103.45103.45347,400
Feb 06, 2024104.65104.65102.50102.94102.94472,000
Feb 05, 2024106.51106.74104.72104.87104.87314,800
Feb 02, 2024106.15107.08105.39106.72106.72324,900
Feb 01, 2024105.16106.46105.05106.31106.31320,600
Jan 31, 2024105.92106.96104.54104.95104.95375,500
Jan 30, 2024105.68105.95104.94105.47105.47426,100
Jan 29, 2024103.28105.64103.28105.59105.59331,600
Jan 26, 2024103.67103.67103.22103.39103.39207,700
Jan 25, 2024103.26103.93102.98103.51103.51371,500
Jan 24, 2024102.85103.24102.19103.00103.00622,500
Jan 23, 2024101.80102.46101.55102.43102.43621,800
Jan 22, 2024103.38103.44101.59101.81101.81724,200
Jan 19, 2024103.57103.99102.49103.27103.27588,400
Jan 18, 2024102.90104.32102.62103.57103.57632,400
Jan 17, 2024102.14103.35101.89102.44102.44864,500
Jan 16, 2024103.87104.34101.50102.33102.331,134,800
Jan 15, 2024104.89105.14103.47104.10104.10153,100
Jan 12, 2024104.79105.47104.26105.14105.14508,500
Jan 11, 2024105.40105.62103.78104.76104.761,356,100
Jan 10, 2024104.72106.31104.43105.22105.22534,200
Jan 09, 2024103.81104.62103.38104.35104.35343,400
Jan 08, 2024102.81104.49102.44104.37104.37536,100
Jan 05, 2024101.72102.50101.52102.14102.14270,200
Jan 04, 2024102.16102.60101.22101.92101.92384,800
Jan 03, 2024102.32103.38102.03102.06102.06445,800
Jan 02, 2024103.03104.10102.24102.46102.46319,900
Dec 29, 2023103.26103.70102.87103.53103.53304,000
Dec 28, 2023103.18103.56102.84103.32103.32136,500
Dec 27, 2023102.22103.49102.22103.29103.29353,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...