Canada Markets closed

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
71.86-0.18 (-0.25%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 202072.0473.0271.6971.8671.86488,617
Aug. 12, 202074.4174.7172.0172.0472.04515,800
Aug. 11, 202073.6675.6573.6673.7973.79791,300
Aug. 10, 202072.2774.2871.3673.1873.18623,400
Aug. 07, 202073.2473.3771.8071.8371.83773,800
Aug. 06, 202075.2175.8273.3973.4273.42871,000
Aug. 05, 202077.1977.7076.4276.6476.64328,700
Aug. 04, 202076.1278.0776.1177.2077.20519,300
Jul. 31, 202076.7076.7574.8175.6575.65567,100
Jul. 30, 202074.9977.3874.5977.2077.20487,600
Jul. 29, 202074.7276.4574.2175.8675.86498,100
Jul. 28, 202075.1975.1974.0374.3674.36583,600
Jul. 27, 202076.2576.3175.2775.4675.46328,000
Jul. 24, 202075.9176.7175.5576.3176.31430,400
Jul. 23, 202077.5477.5475.6776.4176.41426,800
Jul. 22, 202076.5378.1676.0877.2177.21449,800
Jul. 21, 202077.5178.2176.5576.5976.59289,100
Jul. 20, 202078.0078.2976.4077.1777.17531,700
Jul. 17, 202078.6878.8077.7678.2378.23326,700
Jul. 16, 202077.7978.7777.6478.5078.50574,200
Jul. 15, 202076.8178.7976.6278.6078.60732,100
Jul. 14, 202073.5075.9473.0475.6675.661,478,700
Jul. 13, 202074.7276.5573.7473.8673.86558,400
Jul. 10, 202074.2974.8873.3974.8174.811,044,500
Jul. 09, 202074.4474.6372.9274.0274.022,616,100
Jul. 08, 202073.9275.1373.6374.2374.23352,300
Jul. 07, 202076.1076.1074.2574.3274.32297,900
Jul. 06, 202075.2976.8774.5576.4976.491,063,300
Jul. 03, 202073.9274.9073.5074.6574.65151,900
Jul. 02, 202074.0175.4773.4973.4973.49851,700
Jun. 30, 202075.5875.7073.4673.8973.89936,100
Jun. 29, 202072.1375.7972.0075.6375.63509,300
Jun. 26, 202073.0473.3071.4571.9271.92574,300
Jun. 25, 202073.1374.4372.4873.3773.37483,000
Jun. 24, 202073.7574.3071.8774.0774.07889,300
Jun. 23, 202075.1875.3673.7174.5774.57740,300
Jun. 22, 202073.4174.5973.2574.5474.542,732,900
Jun. 19, 202076.9877.2773.3973.3973.393,447,900
Jun. 18, 202075.9776.5075.3276.1976.19407,100
Jun. 17, 202076.2176.8775.3076.3076.301,477,600
Jun. 16, 202077.8878.5075.4475.6375.631,687,300
Jun. 16, 20200.706 Dividend
Jun. 15, 202073.4076.7873.0276.7776.063,103,600
Jun. 12, 202077.0177.4274.0275.7475.042,283,000
Jun. 11, 202073.7976.6273.0975.2774.581,171,600
Jun. 10, 202079.7179.8076.7077.1276.411,460,600
Jun. 09, 202078.7080.7778.2279.6478.912,943,600
Jun. 08, 202080.8381.5079.2179.8079.07553,500
Jun. 05, 202080.0981.0479.4879.9579.211,752,600
Jun. 04, 202079.0080.5078.0278.0477.32667,800
Jun. 03, 202078.2080.7278.2079.0278.29738,100
Jun. 02, 202075.7177.4075.7177.2376.52809,700
Jun. 01, 202074.8776.1774.5175.7875.08534,900
May 29, 202075.1475.7274.0275.2274.53912,300
May 28, 202076.9077.0274.6474.6974.00511,400
May 27, 202076.4677.4075.0675.9875.281,196,500
May 26, 202075.9977.4474.6274.6273.931,094,600
May 25, 202075.1075.6074.6575.4074.71105,400
May 22, 202075.0075.3973.0574.2373.55597,000
May 21, 202072.8874.7071.8574.4673.781,119,700
May 20, 202074.1174.2072.4373.0272.351,795,400
May 19, 202073.3073.7071.4172.9372.26600,500
May 15, 202071.7672.9071.1872.3771.70788,200
May 14, 202069.0071.9068.0071.5470.88741,400
May 13, 202073.1073.1569.4270.3369.68823,500
May 12, 202074.2576.3673.3473.3572.681,123,200
May 11, 202071.2673.9671.0273.7373.05578,500
May 08, 202070.8872.2269.9771.9771.31701,800
May 07, 202070.5171.5070.2570.5969.94616,600
May 06, 202069.8570.1368.6069.2268.58695,700
May 05, 202071.4172.1968.8468.8868.251,106,600
May 04, 202066.5669.3965.5069.0668.421,135,100
May 01, 202065.2768.6664.7968.6668.031,209,900
Apr. 30, 202069.6970.4367.9067.9067.281,332,700
Apr. 29, 202070.9372.6170.7870.9770.321,136,100
Apr. 28, 202067.8069.6266.7069.2268.58926,200
Apr. 27, 202066.7168.1166.2367.0966.471,465,500
Apr. 24, 202065.5066.6664.7366.6666.051,831,500
Apr. 23, 202064.2066.0763.2564.9564.35964,600
Apr. 22, 202061.1964.7560.7064.2663.671,301,600
Apr. 21, 202060.9961.8059.7260.1959.641,266,900
Apr. 20, 202063.9563.9561.8462.3661.791,315,700
Apr. 17, 202063.0564.5862.0064.5263.931,496,800
Apr. 16, 202059.2260.5557.8860.5559.99940,100
Apr. 15, 202058.2759.1356.5358.7358.19745,200
Apr. 14, 202059.6460.9958.5359.3458.79764,500
Apr. 13, 202061.0161.0157.1258.3257.781,049,600
Apr. 09, 202060.4564.0459.9961.5160.941,690,000
Apr. 08, 202055.9359.9554.7358.7358.191,709,000
Apr. 07, 202057.5960.0054.1454.9954.481,445,300
Apr. 06, 202050.7653.8849.7753.4152.921,979,200
Apr. 03, 202047.9948.7546.6947.0246.591,711,600
Apr. 02, 202051.8352.8549.0349.4348.981,942,500
Apr. 01, 202054.7955.7351.5251.5251.051,314,900
Mar. 31, 202057.5358.1055.4356.7156.191,703,100
Mar. 30, 202056.9157.7054.7057.0256.50882,300
Mar. 27, 202058.7659.0055.4056.6456.121,249,300
Mar. 26, 202062.1766.2959.4260.9660.402,288,000
Mar. 25, 202056.2165.3155.0062.4761.902,363,400
Mar. 24, 202051.8156.3850.2356.0055.492,723,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...