Canada Markets close in 5 hrs 20 mins

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
70.41+0.70 (+1.00%)
As of 04:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 30, 202177.3277.9377.0477.0577.05209,500
Dec. 29, 202176.9278.1976.9077.2877.284,360,500
Dec. 24, 202175.9575.9575.1775.3675.3663,500
Dec. 23, 202175.9576.2075.5375.9275.92283,700
Dec. 22, 202175.3075.9674.9075.5075.501,154,200
Dec. 21, 202174.4176.2674.3075.3775.37387,600
Dec. 20, 202172.9774.7672.8874.1374.131,842,700
Dec. 20, 20210.53 Dividend
Dec. 17, 202173.7774.4673.0974.1673.631,797,900
Dec. 16, 202174.2975.2973.6273.7773.24730,400
Dec. 15, 202173.8074.4572.6574.1773.64956,200
Dec. 14, 202174.5275.3774.0574.1873.653,135,700
Dec. 13, 202175.8276.3174.3174.9874.444,098,400
Dec. 10, 202175.9476.1575.2375.6975.15691,700
Dec. 09, 202175.5676.1675.4575.5074.96415,400
Dec. 08, 202175.9676.3175.4975.7875.24545,500
Dec. 07, 202175.0076.4874.5075.9275.38845,300
Dec. 06, 202172.6674.7672.4273.3872.86974,500
Dec. 03, 202171.7772.9071.1672.0171.50632,400
Dec. 02, 202169.9572.6169.9571.7971.281,000,400
Dec. 01, 202171.4872.1769.5269.6669.161,113,700
Nov. 30, 202172.5173.0371.4771.4770.961,320,300
Nov. 29, 202174.3174.8972.9572.9672.44617,000
Nov. 26, 202173.5074.2573.0073.6573.12641,000
Nov. 25, 202174.5175.2574.1075.0574.51248,200
Nov. 24, 202174.1374.5273.7274.3673.83337,000
Nov. 23, 202173.8474.7173.5974.1273.59789,200
Nov. 22, 202172.6174.0772.2473.7073.17814,300
Nov. 19, 202171.5072.4571.1072.3971.87407,300
Nov. 18, 202172.9073.2271.6171.6771.16452,300
Nov. 17, 202171.9273.3271.8172.9572.43532,700
Nov. 16, 202173.1073.4072.2372.3171.79471,000
Nov. 15, 202173.0073.3172.3673.0972.57531,300
Nov. 12, 202172.0872.4671.5271.7571.24477,100
Nov. 11, 202171.7572.5971.3771.7271.21523,300
Nov. 10, 202172.2972.3871.7172.0671.55363,700
Nov. 09, 202173.7473.9172.2872.2971.77602,700
Nov. 08, 202174.6674.6673.2573.7273.19532,700
Nov. 05, 202172.3274.0872.3273.9373.40738,400
Nov. 04, 202172.2572.5571.6871.8071.29585,600
Nov. 03, 202170.9572.2770.9072.0271.51540,100
Nov. 02, 202171.4371.4570.5671.0970.58418,600
Nov. 01, 202170.3671.2770.0071.2470.73816,400
Oct. 29, 202169.7070.4669.7070.0769.57650,600
Oct. 28, 202170.0170.5069.4270.1369.63915,100
Oct. 27, 202171.6372.0769.8769.9269.421,112,600
Oct. 26, 202172.4573.1071.3471.4470.931,077,100
Oct. 25, 202176.5076.6872.5372.8872.361,224,100
Oct. 22, 202175.7476.6575.5576.5976.04352,400
Oct. 21, 202175.0476.4675.0476.1275.58479,100
Oct. 20, 202175.5875.7674.8075.1574.61612,000
Oct. 19, 202175.2675.6775.0575.5475.00404,600
Oct. 18, 202175.9876.4875.2275.4374.89554,900
Oct. 15, 202176.7076.7975.9175.9875.44394,600
Oct. 14, 202176.2276.7175.8776.3775.82403,500
Oct. 13, 202176.4876.4875.0275.9275.38479,000
Oct. 12, 202177.2377.3976.4876.5275.97396,400
Oct. 08, 202177.3878.0977.1277.5977.04433,900
Oct. 07, 202176.8978.0576.8977.4876.93427,700
Oct. 06, 202177.1677.3675.4576.4575.90765,900
Oct. 05, 202178.1278.1977.3077.6277.07469,200
Oct. 04, 202178.2478.4777.7377.9577.39476,800
Oct. 01, 202177.9878.8677.4478.7278.16448,700
Sep. 30, 202178.5278.6977.5577.6077.051,014,400
Sep. 29, 202178.1979.0578.1078.6378.07472,900
Sep. 28, 202179.3079.4577.7478.0377.472,029,300
Sep. 27, 202179.2079.9178.7579.6379.06323,200
Sep. 24, 202179.6580.0079.0179.0278.46551,100
Sep. 23, 202180.1680.1679.3679.5678.993,286,300
Sep. 22, 202180.1380.8779.8080.1779.60606,300
Sep. 21, 202179.4180.3079.2179.8179.242,583,800
Sep. 20, 202178.4679.5878.0279.0078.441,217,600
Sep. 20, 20210.53 Dividend
Sep. 17, 202179.0180.5079.0180.1379.033,233,200
Sep. 16, 202180.8980.9579.9580.0178.912,254,500
Sep. 15, 202181.9281.9480.7980.8379.722,657,000
Sep. 14, 202182.0682.5281.2982.0180.891,668,600
Sep. 13, 202182.7382.9682.0082.3381.201,697,900
Sep. 10, 202181.5883.0981.2182.4181.28473,700
Sep. 09, 202181.4982.0281.0081.5380.41333,200
Sep. 08, 202180.9082.0580.6981.6080.48276,200
Sep. 07, 202180.6881.6280.2680.7679.65538,500
Sep. 03, 202181.2081.2080.3180.5479.44364,900
Sep. 02, 202181.9481.9981.1881.2080.09258,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...