Canada Markets open in 6 hrs 19 mins

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
74.13-1.71 (-2.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2020------
Oct. 19, 202076.0176.3573.9974.1374.131,362,500
Oct. 16, 202077.8078.2375.7475.8475.84533,200
Oct. 15, 202077.4677.6876.4377.5177.51588,900
Oct. 14, 202077.6279.5177.3178.2178.211,238,300
Oct. 13, 202077.6277.9776.9777.5477.541,164,400
Oct. 09, 202079.3079.3678.1778.2578.251,360,800
Oct. 08, 202077.3879.4577.3879.1479.142,079,300
Oct. 07, 202076.8477.5076.5177.1377.13501,700
Oct. 06, 202076.9078.2776.2876.5376.53710,400
Oct. 05, 202076.3177.0676.0276.6376.631,200,800
Oct. 02, 202075.5376.4175.2976.3376.33584,900
Oct. 01, 202077.0777.3075.9476.6376.63562,600
Sep. 30, 202076.7777.6076.0876.4876.48815,000
Sep. 29, 202077.6377.6376.4476.8376.83312,200
Sep. 28, 202076.4577.6176.4577.5277.521,397,500
Sep. 25, 202074.9676.5674.5475.8775.87839,500
Sep. 24, 202073.3274.9772.7274.7274.72465,100
Sep. 23, 202073.6374.9273.3573.6773.67458,000
Sep. 22, 202073.0573.5872.1073.3873.38842,600
Sep. 21, 202072.7473.1371.2672.5072.501,207,900
Sep. 18, 202073.5474.1973.2673.9573.952,575,200
Sep. 17, 202072.9973.6371.8873.3973.39675,000
Sep. 17, 20200.685 Dividend
Sep. 16, 202077.0477.1074.2074.2473.55514,300
Sep. 15, 202074.5176.8874.5176.7176.00536,200
Sep. 14, 202072.4974.6172.3174.4273.731,121,800
Sep. 11, 202072.9573.3170.5871.9371.27908,300
Sep. 10, 202073.5274.5772.5572.7272.05855,400
Sep. 09, 202073.8574.1372.4173.4072.721,541,300
Sep. 08, 202072.8075.3072.6773.8573.172,913,400
Sep. 04, 202074.7475.1272.6873.1872.501,148,100
Sep. 03, 202075.0075.4273.5974.2673.57641,100
Sep. 02, 202072.3474.8472.2974.6273.931,091,500
Sep. 01, 202070.5072.0070.4271.8371.17747,800
Aug. 31, 202072.5572.7670.5970.6770.02958,800
Aug. 28, 202071.5772.9571.2872.5971.92600,300
Aug. 27, 202071.6273.3471.4771.6270.96406,800
Aug. 26, 202071.4271.7870.6871.7271.06337,600
Aug. 25, 202072.0172.3771.0371.4870.82676,200
Aug. 24, 202071.1072.1270.4572.0171.35876,500
Aug. 21, 202071.8772.1870.9071.0270.36954,700
Aug. 20, 202071.5873.0571.3771.8871.22735,000
Aug. 19, 202071.9572.2871.3771.9271.261,556,900
Aug. 18, 202071.9672.3071.2372.2971.62653,600
Aug. 17, 202072.2672.4071.2071.7871.121,033,200
Aug. 14, 202071.8872.4470.8572.1171.44401,000
Aug. 13, 202072.0473.0271.6971.8671.20488,700
Aug. 12, 202074.4174.7172.0172.0471.38515,800
Aug. 11, 202073.6675.6573.6673.7973.11791,300
Aug. 10, 202072.2774.2871.3673.1872.50623,400
Aug. 07, 202073.2473.3771.8071.8371.17773,800
Aug. 06, 202075.2175.8273.3973.4272.74871,000
Aug. 05, 202077.1977.7076.4276.6475.93328,700
Aug. 04, 202076.1278.0776.1177.2076.49519,300
Jul. 31, 202076.7076.7574.8175.6574.95567,100
Jul. 30, 202074.9977.3874.5977.2076.49487,600
Jul. 29, 202074.7276.4574.2175.8675.16498,100
Jul. 28, 202075.1975.1974.0374.3673.67583,600
Jul. 27, 202076.2576.3175.2775.4674.76328,000
Jul. 24, 202075.9176.7175.5576.3175.61430,400
Jul. 23, 202077.5477.5475.6776.4175.70426,800
Jul. 22, 202076.5378.1676.0877.2176.50449,800
Jul. 21, 202077.5178.2176.5576.5975.88289,100
Jul. 20, 202078.0078.2976.4077.1776.46531,700
Jul. 17, 202078.6878.8077.7678.2377.51326,700
Jul. 16, 202077.7978.7777.6478.5077.78574,200
Jul. 15, 202076.8178.7976.6278.6077.87732,100
Jul. 14, 202073.5075.9473.0475.6674.961,478,700
Jul. 13, 202074.7276.5573.7473.8673.18558,400
Jul. 10, 202074.2974.8873.3974.8174.121,044,500
Jul. 09, 202074.4474.6372.9274.0273.342,616,100
Jul. 08, 202073.9275.1373.6374.2373.55352,300
Jul. 07, 202076.1076.1074.2574.3273.63297,900
Jul. 06, 202075.2976.8774.5576.4975.781,063,300
Jul. 03, 202073.9274.9073.5074.6573.96151,900
Jul. 02, 202074.0175.4773.4973.4972.81851,700
Jun. 30, 202075.5875.7073.4673.8973.21936,100
Jun. 29, 202072.1375.7972.0075.6374.93509,300
Jun. 26, 202073.0473.3071.4571.9271.26574,300
Jun. 25, 202073.1374.4372.4873.3772.69483,000
Jun. 24, 202073.7574.3071.8774.0773.39889,300
Jun. 23, 202075.1875.3673.7174.5773.88740,300
Jun. 22, 202073.4174.5973.2574.5473.852,732,900
Jun. 19, 202076.9877.2773.3973.3972.713,447,900
Jun. 18, 202075.9776.5075.3276.1975.49407,100
Jun. 17, 202076.2176.8775.3076.3075.601,477,600
Jun. 16, 202077.8878.5075.4475.6374.931,687,300
Jun. 16, 20200.706 Dividend
Jun. 15, 202073.4076.7873.0276.7775.363,103,600
Jun. 12, 202077.0177.4274.0275.7474.352,283,000
Jun. 11, 202073.7976.6273.0975.2773.891,171,600
Jun. 10, 202079.7179.8076.7077.1275.711,460,600
Jun. 09, 202078.7080.7778.2279.6478.182,943,600
Jun. 08, 202080.8381.5079.2179.8078.34553,500
Jun. 05, 202080.0981.0479.4879.9578.481,752,600
Jun. 04, 202079.0080.5078.0278.0476.61667,800
Jun. 03, 202078.2080.7278.2079.0277.57738,100
Jun. 02, 202075.7177.4075.7177.2375.81809,700
Jun. 01, 202074.8776.1774.5175.7874.39534,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...