Canada markets close in 3 hours 49 minutes

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.65+0.30 (+0.47%)
As of 12:11PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202264.3065.1864.2764.6564.65179,150
May 24, 202264.3964.6263.6664.3564.35931,000
May 20, 202264.8265.0463.4564.6064.60823,900
May 19, 202265.0365.2964.2864.4164.41542,900
May 18, 202266.2566.3165.1165.4865.48430,800
May 17, 202267.3067.5166.2566.7166.71497,800
May 16, 202266.7766.9865.9466.5066.50672,900
May 13, 202265.8467.2665.4566.9166.91676,500
May 12, 202264.5165.7664.3565.2365.23724,400
May 11, 202266.4066.6264.8564.9364.93740,500
May 10, 202266.8267.3566.0566.4266.421,053,500
May 09, 202266.9467.6066.0866.1166.11702,200
May 06, 202268.1468.9367.4267.6567.65894,000
May 05, 202268.6368.9367.3868.3668.361,045,600
May 04, 202270.0070.0466.8769.1869.181,694,400
May 03, 202275.0775.0770.7770.7970.791,095,800
May 02, 202273.2674.2072.6273.3373.33761,500
Apr 29, 202274.3075.2173.2973.3973.39597,800
Apr 28, 202274.5275.4173.5574.7374.73402,200
Apr 27, 202274.0074.5373.4873.9673.96383,200
Apr 26, 202274.3074.5873.4973.9873.98922,000
Apr 25, 202273.4074.8172.9074.7274.72749,900
Apr 22, 202276.4576.5173.6173.6873.68453,500
Apr 21, 202276.7677.1376.0476.1376.13509,400
Apr 20, 202276.0876.7775.6976.6576.65561,100
Apr 19, 202275.3376.3875.3075.9875.98465,800
Apr 18, 202275.8176.7175.3975.4375.43324,400
Apr 14, 202275.5076.3375.2676.2276.22557,000
Apr 13, 202274.5975.7374.5975.3475.34461,700
Apr 12, 202274.2575.4074.0274.6374.63448,300
Apr 11, 202274.5075.0974.1574.8874.88702,100
Apr 08, 202274.4775.1474.2974.3674.36252,500
Apr 07, 202274.0174.6273.5074.4474.44510,300
Apr 06, 202272.8474.1972.1574.1874.18449,900
Apr 05, 202272.9473.9072.7573.3973.39254,400
Apr 04, 202272.7473.9872.5273.6673.66602,800
Apr 01, 202273.4273.5572.1672.8472.84348,900
Mar 31, 202272.9273.8172.8773.0473.04531,200
Mar 30, 202271.9873.0471.6472.6972.69578,400
Mar 29, 202272.0172.7771.9772.2472.24861,100
Mar 28, 202271.3971.9070.6871.3671.36604,700
Mar 25, 202271.6471.8371.1471.3671.36274,400
Mar 24, 202271.1171.5870.6071.5571.55943,300
Mar 23, 202273.0173.0171.0571.0771.07642,600
Mar 22, 202272.7573.4872.3573.1473.14617,700
Mar 21, 202273.6473.6572.4373.0373.03660,600
Mar 18, 202272.6073.8072.1173.7073.702,991,000
Mar 17, 202272.2673.1272.0073.0573.05350,700
Mar 16, 202272.3573.3471.7572.7972.79878,700
Mar 15, 202272.2073.4071.6171.9471.94867,800
Mar 14, 202272.0672.6571.1372.0372.03674,400
Mar 11, 202273.7674.0571.8371.9871.98654,000
Mar 10, 202273.1373.8372.2873.4373.43625,400
Mar 09, 202272.4974.4272.4973.4373.43652,900
Mar 08, 202269.5673.7269.3271.2371.23930,000
Mar 07, 202270.9971.3269.5069.6169.61992,200
Mar 04, 202269.6570.8569.6570.6270.62416,100
Mar 03, 202271.0071.0169.7370.0370.03420,100
Mar 02, 202269.9971.0769.8270.7370.73710,500
Mar 01, 202270.6970.6969.2569.6069.601,001,000
Feb 28, 202271.5071.6870.4570.9570.95963,200
Feb 25, 202271.9672.6070.8372.4072.40435,800
Feb 24, 202270.3071.7969.6571.7471.74921,400
Feb 23, 202272.8572.9971.0171.0871.08501,900
Feb 22, 202272.2872.9371.8972.5072.50744,900
Feb 18, 202272.5373.3372.2172.7872.78372,800
Feb 17, 202273.9173.9872.2572.4272.42475,800
Feb 16, 202275.4275.6373.7574.3274.32754,900
Feb 15, 202274.2576.1973.5475.3975.39976,500
Feb 14, 202272.9573.9772.1672.6972.69577,900
Feb 11, 202273.1674.1272.6973.2173.21401,400
Feb 10, 202272.8074.0972.5673.2173.21591,000
Feb 09, 202272.6273.3572.5473.2273.22435,500
Feb 08, 202271.1372.0670.7572.0072.00432,700
Feb 07, 202271.0971.6470.6170.8670.86345,700
Feb 04, 202270.6071.2670.1871.0971.09388,700
Feb 03, 202271.4971.9070.3570.5570.55504,000
Feb 02, 202271.6772.6871.3772.1572.15534,100
Feb 01, 202271.2371.7070.6871.6571.65541,100
Jan 31, 202270.2571.1469.7671.1071.10680,300
Jan 28, 202268.5670.2368.2770.2070.20551,000
Jan 27, 202269.5569.9268.6668.8168.81467,100
Jan 26, 202269.0170.4768.6568.9868.98944,200
Jan 25, 202269.8869.9668.3468.8168.81636,200
Jan 24, 202269.5470.4568.1770.4170.411,245,300
Jan 21, 202270.0571.1769.6269.7169.71524,900
Jan 20, 202270.8471.2070.1570.1870.18559,500
Jan 19, 202270.8370.8369.8370.2070.20684,700
Jan 18, 202271.2371.4369.9270.7370.732,734,300
Jan 17, 202271.4172.2371.4172.1072.10113,400
Jan 14, 202270.5171.9470.5171.7771.77494,400
Jan 13, 202272.9873.3572.2772.3372.33492,500
Jan 12, 202274.6974.7772.4872.9372.93836,100
Jan 11, 202273.5875.4673.5474.8374.83744,700
Jan 10, 202273.5073.9072.7073.7873.78655,700
Jan 07, 202273.9474.5373.4973.6973.69476,000
Jan 06, 202274.0075.0673.8974.7174.71525,600
Jan 05, 202275.0175.3673.8673.9173.91629,700
Jan 04, 202276.9377.3574.6774.7274.72547,500
Dec 31, 202176.8577.0076.5076.7076.70206,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...