QSR.TO - Restaurant Brands International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201998.1198.4096.4397.2797.27630,900
Sep 17, 201995.2697.9695.2697.8897.88609,700
Sep 16, 201995.6595.9694.5294.6694.66550,700
Sep 16, 20190.664 Dividend
Sep 13, 201997.1097.6696.3196.4295.76713,000
Sep 12, 201995.5597.2295.5596.8796.20800,300
Sep 11, 201994.6496.2394.0995.2694.60683,500
Sep 10, 201998.1198.1194.4094.4793.82984,100
Sep 09, 201999.69100.1098.4398.5997.91796,400
Sep 06, 201999.4899.9898.9099.6298.93603,300
Sep 05, 201999.5499.6897.3899.3298.64724,100
Sep 04, 2019100.66100.6698.8799.1998.51835,100
Sep 03, 2019104.95105.93102.16102.31101.61531,800
Aug 30, 2019104.97105.52104.05104.41103.69428,700
Aug 29, 2019103.89104.73103.52104.39103.67333,600
Aug 28, 2019102.69103.43102.25103.23102.52277,800
Aug 27, 2019102.61103.60102.38102.64101.93551,400
Aug 26, 2019100.98102.55100.98101.98101.28428,900
Aug 23, 2019101.20101.86100.02100.2399.54497,100
Aug 22, 2019100.08101.38100.08100.3699.67331,300
Aug 21, 2019100.70100.9699.66100.1199.42366,200
Aug 20, 201999.86101.2199.40100.4499.75279,000
Aug 19, 201999.33100.3998.7399.8899.19338,100
Aug 16, 201998.3199.0497.4598.8998.21452,700
Aug 15, 201998.6099.7497.8597.9297.25564,500
Aug 14, 201998.9599.6598.2298.3597.67515,700
Aug 13, 201999.4199.9098.7099.1298.44407,100
Aug 12, 201998.2299.2397.9398.8598.17446,500
Aug 09, 201998.0599.0695.9598.2097.521,211,200
Aug 08, 2019103.92103.92100.46101.27100.57530,000
Aug 07, 2019100.02104.0799.97103.79103.08493,200
Aug 06, 2019100.96101.8799.94100.1499.45709,600
Aug 02, 201997.09102.8097.09102.01101.311,144,300
Aug 01, 201997.6598.3595.8596.3295.66434,600
Jul 31, 201996.5397.5695.8497.2096.53544,000
Jul 30, 201998.3998.5396.2896.6095.93353,600
Jul 29, 201998.3498.7197.7098.4997.81411,800
Jul 26, 201997.9999.6597.9999.1698.48497,400
Jul 25, 201997.9998.3797.2297.6196.94431,300
Jul 24, 201997.2398.0496.8497.8897.21346,100
Jul 23, 201996.0897.3396.0897.3096.63367,100
Jul 22, 201995.6796.5295.2595.8595.19297,700
Jul 19, 201995.2895.8095.1895.3894.72346,500
Jul 18, 201994.9695.5494.6895.3294.66355,000
Jul 17, 201994.2095.8294.2094.7894.13663,900
Jul 16, 201994.2494.4893.3394.1793.52307,400
Jul 15, 201994.7995.1893.9694.2693.61359,100
Jul 12, 201993.5295.1993.5294.6493.99569,400
Jul 11, 201993.0194.1492.3493.2492.60561,200
Jul 10, 201992.4693.2892.3493.0692.42392,900
Jul 09, 201991.6492.5791.4892.4991.85345,000
Jul 08, 201991.4891.7591.1491.4890.85505,000
Jul 05, 201992.7093.0191.6691.8591.22270,800
Jul 04, 201992.2992.8792.0492.8792.23115,100
Jul 03, 201991.3792.4990.7792.4691.82241,100
Jul 02, 201991.8991.8990.0691.1990.56312,800
Jun 28, 201990.6391.1390.2791.0790.44339,600
Jun 27, 201989.4790.6989.3490.4089.78276,900
Jun 26, 201991.3191.5989.2689.3488.72445,400
Jun 25, 201992.5592.7591.4691.6891.05533,000
Jun 24, 201992.4992.9292.0592.6592.01666,300
Jun 21, 201991.5892.9391.3792.4791.831,624,800
Jun 20, 201991.8192.6291.1591.8091.17301,900
Jun 19, 201991.9092.3691.3192.2591.61406,200
Jun 18, 201991.3991.9891.1791.5390.90392,900
Jun 17, 201990.9691.2790.4891.0990.46382,400
Jun 14, 201990.7291.5090.4790.9490.31511,000
Jun 14, 20190.5 Dividend
Jun 13, 201991.1291.4090.4191.0989.97707,400
Jun 12, 201989.5790.9989.0990.8789.75574,700
Jun 11, 201989.2689.4087.9188.9787.87370,300
Jun 10, 201989.0389.3488.2988.7587.66494,000
Jun 07, 201988.3089.0987.7689.0387.93364,600
Jun 06, 201988.8588.9987.3787.8286.74510,600
Jun 05, 201987.7488.7786.8988.7487.65622,300
Jun 04, 201988.2288.2886.7686.9985.92684,500
Jun 03, 201988.4388.8187.4387.8386.75699,800
May 31, 201987.5289.0087.4488.9687.86727,300
May 30, 201989.0789.0784.8487.9586.86961,600
May 29, 201991.5491.5588.8189.0787.97678,700
May 28, 201992.8893.2491.9692.0790.93496,000
May 27, 201992.1193.0292.1192.5191.37105,700
May 24, 201992.7292.9391.8892.0290.88618,400
May 23, 201992.3293.2892.0092.4691.32648,600
May 22, 201992.0792.9691.7392.3691.22393,800
May 21, 201990.8892.3890.3992.2091.06723,700
May 17, 201991.1792.3890.6990.8289.70609,800
May 16, 201989.7292.1889.7291.2990.16631,600
May 15, 201989.9291.5589.0989.6788.56788,900
May 14, 201988.8889.7588.7889.3788.27959,900
May 13, 201989.2189.2187.8788.6887.59678,000
May 10, 201989.8690.4589.1890.1989.08615,900
May 09, 201989.0690.6289.0290.1889.07567,100
May 08, 201990.5290.5289.0389.6888.57477,600
May 07, 201989.7790.8789.4990.6489.52501,200
May 06, 201989.0690.9489.0590.3489.23534,600
May 03, 201988.9490.6288.6689.7288.61567,300
May 02, 201987.9988.9587.2988.4387.34490,100
May 01, 201987.4388.2286.6487.7186.63453,300
Apr 30, 201987.9288.7886.9087.4486.36662,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...