Mail

QSR.TO - Restaurant Brands International Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	95.28	95.80	95.18	95.38	95.38	346,500
Jul 18, 2019	94.96	95.54	94.68	95.32	95.32	355,000
Jul 17, 2019	94.20	95.82	94.20	94.78	94.78	663,900
Jul 16, 2019	94.24	94.48	93.33	94.17	94.17	307,400
Jul 15, 2019	94.79	95.18	93.96	94.26	94.26	359,100
Jul 12, 2019	93.52	95.19	93.52	94.64	94.64	569,400
Jul 11, 2019	93.01	94.14	92.34	93.24	93.24	561,200
Jul 10, 2019	92.46	93.28	92.34	93.06	93.06	392,900
Jul 09, 2019	91.64	92.57	91.48	92.49	92.49	345,000
Jul 08, 2019	91.48	91.75	91.14	91.48	91.48	505,000
Jul 05, 2019	92.70	93.01	91.66	91.85	91.85	270,800
Jul 04, 2019	92.29	92.87	92.04	92.87	92.87	115,100
Jul 03, 2019	91.37	92.49	90.77	92.46	92.46	241,100
Jul 02, 2019	91.89	91.89	90.06	91.19	91.19	312,800
Jun 28, 2019	90.63	91.13	90.27	91.07	91.07	339,600
Jun 27, 2019	89.47	90.69	89.34	90.40	90.40	276,900
Jun 26, 2019	91.31	91.59	89.26	89.34	89.34	445,400
Jun 25, 2019	92.55	92.75	91.46	91.68	91.68	533,000
Jun 24, 2019	92.49	92.92	92.05	92.65	92.65	666,300
Jun 21, 2019	91.58	92.93	91.37	92.47	92.47	1,624,800
Jun 20, 2019	91.81	92.62	91.15	91.80	91.80	301,900
Jun 19, 2019	91.90	92.36	91.31	92.25	92.25	406,200
Jun 18, 2019	91.39	91.98	91.17	91.53	91.53	392,900
Jun 17, 2019	90.96	91.27	90.48	91.09	91.09	382,400
Jun 14, 2019	90.72	91.50	90.47	90.94	90.94	511,000
Jun 14, 2019	0.666 Dividend
Jun 13, 2019	91.12	91.40	90.41	91.09	90.42	707,400
Jun 12, 2019	89.57	90.99	89.09	90.87	90.21	574,700
Jun 11, 2019	89.26	89.40	87.91	88.97	88.32	370,300
Jun 10, 2019	89.03	89.34	88.29	88.75	88.10	494,000
Jun 07, 2019	88.30	89.09	87.76	89.03	88.38	364,600
Jun 06, 2019	88.85	88.99	87.37	87.82	87.18	510,600
Jun 05, 2019	87.74	88.77	86.89	88.74	88.09	622,300
Jun 04, 2019	88.22	88.28	86.76	86.99	86.35	684,500
Jun 03, 2019	88.43	88.81	87.43	87.83	87.19	699,800
May 31, 2019	87.52	89.00	87.44	88.96	88.31	727,300
May 30, 2019	89.07	89.07	84.84	87.95	87.31	961,600
May 29, 2019	91.54	91.55	88.81	89.07	88.42	678,700
May 28, 2019	92.88	93.24	91.96	92.07	91.40	496,000
May 27, 2019	92.11	93.02	92.11	92.51	91.83	105,700
May 24, 2019	92.72	92.93	91.88	92.02	91.35	618,400
May 23, 2019	92.32	93.28	92.00	92.46	91.78	648,600
May 22, 2019	92.07	92.96	91.73	92.36	91.68	393,800
May 21, 2019	90.88	92.38	90.39	92.20	91.53	723,700
May 17, 2019	91.17	92.38	90.69	90.82	90.16	609,800
May 16, 2019	89.72	92.18	89.72	91.29	90.62	631,600
May 15, 2019	89.92	91.55	89.09	89.67	89.01	788,900
May 14, 2019	88.88	89.75	88.78	89.37	88.72	959,900
May 13, 2019	89.21	89.21	87.87	88.68	88.03	678,000
May 10, 2019	89.86	90.45	89.18	90.19	89.53	615,900
May 09, 2019	89.06	90.62	89.02	90.18	89.52	567,100
May 08, 2019	90.52	90.52	89.03	89.68	89.02	477,600
May 07, 2019	89.77	90.87	89.49	90.64	89.98	501,200
May 06, 2019	89.06	90.94	89.05	90.34	89.68	534,600
May 03, 2019	88.94	90.62	88.66	89.72	89.06	567,300
May 02, 2019	87.99	88.95	87.29	88.43	87.78	490,100
May 01, 2019	87.43	88.22	86.64	87.71	87.07	453,300
Apr 30, 2019	87.92	88.78	86.90	87.44	86.80	662,000
Apr 29, 2019	86.74	88.71	85.85	88.14	87.50	912,700
Apr 26, 2019	88.78	89.60	88.00	89.49	88.84	462,600
Apr 25, 2019	88.70	88.84	87.68	88.62	87.97	582,300
Apr 24, 2019	88.49	89.17	87.90	88.58	87.93	535,400
Apr 23, 2019	88.56	89.62	88.05	88.45	87.80	715,500
Apr 22, 2019	90.94	90.94	87.01	88.00	87.36	827,000
Apr 18, 2019	88.96	90.91	88.93	90.84	90.18	616,800
Apr 17, 2019	88.87	88.90	88.22	88.68	88.03	473,300
Apr 16, 2019	89.20	89.50	88.41	88.73	88.08	606,200
Apr 15, 2019	88.81	89.19	87.53	88.92	88.27	513,300
Apr 12, 2019	88.57	88.93	87.76	88.78	88.13	574,500
Apr 11, 2019	87.99	88.50	87.78	88.31	87.66	360,900
Apr 10, 2019	87.26	87.67	86.85	87.49	86.85	538,000
Apr 09, 2019	87.54	87.54	86.63	87.02	86.38	418,200
Apr 08, 2019	87.90	88.01	86.91	87.72	87.08	457,300
Apr 05, 2019	88.57	88.94	87.86	88.23	87.58	443,200
Apr 04, 2019	88.03	88.79	87.93	88.12	87.48	325,100
Apr 03, 2019	87.52	88.18	87.19	87.88	87.24	477,900
Apr 02, 2019	87.37	87.57	86.53	87.27	86.63	427,400
Apr 01, 2019	87.34	87.66	86.77	87.21	86.57	707,300
Mar 29, 2019	88.14	88.27	86.90	86.94	86.30	642,300
Mar 28, 2019	87.47	88.61	87.43	88.16	87.52	525,100
Mar 27, 2019	86.15	87.57	86.15	87.06	86.42	510,000
Mar 26, 2019	85.83	86.15	85.35	86.04	85.41	382,700
Mar 25, 2019	85.29	85.52	84.40	85.47	84.85	507,000
Mar 22, 2019	84.96	85.49	84.64	85.25	84.63	723,300
Mar 21, 2019	83.58	85.14	83.58	84.86	84.24	438,000
Mar 20, 2019	84.03	84.53	83.50	83.57	82.96	525,800
Mar 19, 2019	84.76	84.96	84.26	84.65	84.03	393,100
Mar 18, 2019	84.20	84.76	83.90	84.66	84.04	313,700
Mar 15, 2019	83.96	84.81	83.83	84.28	83.66	1,705,600
Mar 14, 2019	83.29	83.95	82.84	83.68	83.07	311,200
Mar 14, 2019	0.5 Dividend
Mar 13, 2019	83.81	84.88	83.61	83.76	82.65	491,700
Mar 12, 2019	83.35	84.41	83.00	83.56	82.45	730,200
Mar 11, 2019	84.31	85.09	83.56	83.61	82.50	650,200
Mar 08, 2019	82.36	84.48	81.97	84.28	83.16	786,300
Mar 07, 2019	82.95	82.97	81.55	82.45	81.36	703,500
Mar 06, 2019	83.90	83.90	83.01	83.02	81.92	574,400
Mar 05, 2019	83.23	83.72	82.85	83.29	82.19	519,800
Mar 04, 2019	83.99	84.45	82.72	83.03	81.93	748,100
Mar 01, 2019	84.13	84.35	83.28	83.89	82.78	596,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...