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
Dec. 11, 2019	88.90	88.96	87.41	87.41	87.41	608,900
Dec. 10, 2019	87.55	89.03	87.55	88.88	88.88	781,700
Dec. 09, 2019	87.36	88.08	86.95	87.33	87.33	632,200
Dec. 06, 2019	87.95	88.07	87.12	87.33	87.33	618,500
Dec. 05, 2019	86.75	87.60	85.78	87.40	87.40	1,026,200
Dec. 04, 2019	86.96	87.29	86.12	86.55	86.55	431,900
Dec. 03, 2019	87.08	87.67	86.63	86.89	86.89	446,100
Dec. 02, 2019	87.14	87.65	86.88	87.19	87.19	637,200
Nov. 29, 2019	87.58	87.80	87.13	87.27	87.27	238,100
Nov. 28, 2019	88.00	88.13	87.45	87.46	87.46	76,500
Nov. 27, 2019	86.70	88.17	86.44	88.02	88.02	448,000
Nov. 26, 2019	86.68	87.00	86.12	86.43	86.43	1,638,100
Nov. 25, 2019	86.45	87.38	86.34	86.59	86.59	472,600
Nov. 22, 2019	86.95	87.04	86.11	86.16	86.16	728,900
Nov. 21, 2019	88.14	88.14	86.72	86.96	86.96	617,400
Nov. 20, 2019	87.40	87.91	86.63	87.78	87.78	1,377,500
Nov. 19, 2019	87.36	87.80	86.93	87.31	87.31	614,400
Nov. 18, 2019	88.32	88.51	87.18	87.23	87.23	906,000
Nov. 15, 2019	89.30	89.54	87.31	87.91	87.91	704,700
Nov. 14, 2019	90.17	90.71	88.53	89.18	89.18	461,200
Nov. 13, 2019	89.00	90.31	89.00	89.83	89.83	560,200
Nov. 12, 2019	89.69	90.35	88.31	88.89	88.89	428,900
Nov. 11, 2019	88.10	89.50	87.86	89.28	89.28	480,400
Nov. 08, 2019	87.64	88.67	87.46	88.01	88.01	696,700
Nov. 07, 2019	86.75	87.43	86.44	87.36	87.36	517,400
Nov. 06, 2019	86.66	87.47	86.33	86.77	86.77	557,600
Nov. 05, 2019	85.39	86.44	84.25	86.37	86.37	713,100
Nov. 04, 2019	86.10	86.17	85.27	85.31	85.31	549,300
Nov. 01, 2019	86.55	86.98	85.32	85.68	85.68	611,500
Oct. 31, 2019	87.49	87.49	85.76	86.17	86.17	628,200
Oct. 30, 2019	84.99	86.39	84.09	86.23	86.23	598,200
Oct. 29, 2019	85.99	86.18	84.32	85.09	85.09	997,700
Oct. 28, 2019	87.49	89.07	85.64	86.03	86.03	889,800
Oct. 25, 2019	90.09	91.26	88.68	89.29	89.29	529,100
Oct. 24, 2019	88.94	90.74	88.94	90.08	90.08	427,200
Oct. 23, 2019	88.50	88.96	87.49	88.78	88.78	451,900
Oct. 22, 2019	90.57	90.99	88.22	88.45	88.45	725,000
Oct. 21, 2019	91.11	91.17	90.18	90.71	90.71	353,800
Oct. 18, 2019	91.78	91.78	90.62	90.72	90.72	366,500
Oct. 17, 2019	92.00	92.12	90.71	91.23	91.23	400,800
Oct. 16, 2019	91.81	92.03	90.97	92.03	92.03	478,600
Oct. 15, 2019	92.96	93.57	91.48	91.62	91.62	823,400
Oct. 11, 2019	94.80	95.22	93.69	93.79	93.79	332,500
Oct. 10, 2019	94.56	95.65	94.43	94.69	94.69	356,100
Oct. 09, 2019	93.61	95.29	93.60	94.86	94.86	374,100
Oct. 08, 2019	94.08	94.51	93.21	93.62	93.62	542,900
Oct. 07, 2019	95.00	95.65	94.06	94.11	94.11	350,100
Oct. 04, 2019	95.25	95.72	94.83	95.29	95.29	333,600
Oct. 03, 2019	94.34	95.47	94.02	95.21	95.21	469,200
Oct. 02, 2019	93.63	94.32	92.76	94.13	94.13	531,900
Oct. 01, 2019	94.62	95.32	93.15	93.63	93.63	561,300
Sep. 30, 2019	93.50	94.31	92.95	94.20	94.20	621,600
Sep. 27, 2019	94.67	95.34	92.22	92.59	92.59	717,700
Sep. 26, 2019	95.14	95.58	94.00	94.38	94.38	676,800
Sep. 25, 2019	96.15	96.80	94.87	95.08	95.08	660,900
Sep. 24, 2019	96.74	97.19	95.77	95.97	95.97	491,000
Sep. 23, 2019	96.29	97.34	96.16	96.20	96.20	390,900
Sep. 20, 2019	98.26	99.21	96.10	96.46	96.46	3,622,600
Sep. 19, 2019	97.53	98.41	96.78	98.04	98.04	609,100
Sep. 18, 2019	98.11	98.40	96.43	97.27	97.27	630,900
Sep. 17, 2019	95.26	97.96	95.26	97.88	97.88	609,700
Sep. 16, 2019	95.65	95.96	94.52	94.66	94.66	550,700
Sep. 16, 2019	0.664 Dividend
Sep. 13, 2019	97.10	97.66	96.31	96.42	95.76	713,000
Sep. 12, 2019	95.55	97.22	95.55	96.87	96.20	800,300
Sep. 11, 2019	94.64	96.23	94.09	95.26	94.60	683,500
Sep. 10, 2019	98.11	98.11	94.40	94.47	93.82	984,100
Sep. 09, 2019	99.69	100.10	98.43	98.59	97.91	796,400
Sep. 06, 2019	99.48	99.98	98.90	99.62	98.93	603,300
Sep. 05, 2019	99.54	99.68	97.38	99.32	98.64	724,100
Sep. 04, 2019	100.66	100.66	98.87	99.19	98.51	835,100
Sep. 03, 2019	104.95	105.93	102.16	102.31	101.61	531,800
Aug. 30, 2019	104.97	105.52	104.05	104.41	103.69	428,700
Aug. 29, 2019	103.89	104.73	103.52	104.39	103.67	333,600
Aug. 28, 2019	102.69	103.43	102.25	103.23	102.52	277,800
Aug. 27, 2019	102.61	103.60	102.38	102.64	101.93	551,400
Aug. 26, 2019	100.98	102.55	100.98	101.98	101.28	428,900
Aug. 23, 2019	101.20	101.86	100.02	100.23	99.54	497,100
Aug. 22, 2019	100.08	101.38	100.08	100.36	99.67	331,300
Aug. 21, 2019	100.70	100.96	99.66	100.11	99.42	366,200
Aug. 20, 2019	99.86	101.21	99.40	100.44	99.75	279,000
Aug. 19, 2019	99.33	100.39	98.73	99.88	99.19	338,100
Aug. 16, 2019	98.31	99.04	97.45	98.89	98.21	452,700
Aug. 15, 2019	98.60	99.74	97.85	97.92	97.25	564,500
Aug. 14, 2019	98.95	99.65	98.22	98.35	97.67	515,700
Aug. 13, 2019	99.41	99.90	98.70	99.12	98.44	407,100
Aug. 12, 2019	98.22	99.23	97.93	98.85	98.17	446,500
Aug. 09, 2019	98.05	99.06	95.95	98.20	97.52	1,211,200
Aug. 08, 2019	103.92	103.92	100.46	101.27	100.57	530,000
Aug. 07, 2019	100.02	104.07	99.97	103.79	103.08	493,200
Aug. 06, 2019	100.96	101.87	99.94	100.14	99.45	709,600
Aug. 02, 2019	97.09	102.80	97.09	102.01	101.31	1,144,300
Aug. 01, 2019	97.65	98.35	95.85	96.32	95.66	434,600
Jul. 31, 2019	96.53	97.56	95.84	97.20	96.53	544,000
Jul. 30, 2019	98.39	98.53	96.28	96.60	95.93	353,600
Jul. 29, 2019	98.34	98.71	97.70	98.49	97.81	411,800
Jul. 26, 2019	97.99	99.65	97.99	99.16	98.48	497,400
Jul. 25, 2019	97.99	98.37	97.22	97.61	96.94	431,300
Jul. 24, 2019	97.23	98.04	96.84	97.88	97.21	346,100
Jul. 23, 2019	96.08	97.33	96.08	97.30	96.63	367,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...