STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

Weakness picks up in the last hour of trading, with the Dow shedding 400pts

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2020	-	-	-	-	-	-
Oct. 19, 2020	76.01	76.35	73.99	74.13	74.13	1,362,500
Oct. 16, 2020	77.80	78.23	75.74	75.84	75.84	533,200
Oct. 15, 2020	77.46	77.68	76.43	77.51	77.51	588,900
Oct. 14, 2020	77.62	79.51	77.31	78.21	78.21	1,238,300
Oct. 13, 2020	77.62	77.97	76.97	77.54	77.54	1,164,400
Oct. 09, 2020	79.30	79.36	78.17	78.25	78.25	1,360,800
Oct. 08, 2020	77.38	79.45	77.38	79.14	79.14	2,079,300
Oct. 07, 2020	76.84	77.50	76.51	77.13	77.13	501,700
Oct. 06, 2020	76.90	78.27	76.28	76.53	76.53	710,400
Oct. 05, 2020	76.31	77.06	76.02	76.63	76.63	1,200,800
Oct. 02, 2020	75.53	76.41	75.29	76.33	76.33	584,900
Oct. 01, 2020	77.07	77.30	75.94	76.63	76.63	562,600
Sep. 30, 2020	76.77	77.60	76.08	76.48	76.48	815,000
Sep. 29, 2020	77.63	77.63	76.44	76.83	76.83	312,200
Sep. 28, 2020	76.45	77.61	76.45	77.52	77.52	1,397,500
Sep. 25, 2020	74.96	76.56	74.54	75.87	75.87	839,500
Sep. 24, 2020	73.32	74.97	72.72	74.72	74.72	465,100
Sep. 23, 2020	73.63	74.92	73.35	73.67	73.67	458,000
Sep. 22, 2020	73.05	73.58	72.10	73.38	73.38	842,600
Sep. 21, 2020	72.74	73.13	71.26	72.50	72.50	1,207,900
Sep. 18, 2020	73.54	74.19	73.26	73.95	73.95	2,575,200
Sep. 17, 2020	72.99	73.63	71.88	73.39	73.39	675,000
Sep. 17, 2020	0.685 Dividend
Sep. 16, 2020	77.04	77.10	74.20	74.24	73.55	514,300
Sep. 15, 2020	74.51	76.88	74.51	76.71	76.00	536,200
Sep. 14, 2020	72.49	74.61	72.31	74.42	73.73	1,121,800
Sep. 11, 2020	72.95	73.31	70.58	71.93	71.27	908,300
Sep. 10, 2020	73.52	74.57	72.55	72.72	72.05	855,400
Sep. 09, 2020	73.85	74.13	72.41	73.40	72.72	1,541,300
Sep. 08, 2020	72.80	75.30	72.67	73.85	73.17	2,913,400
Sep. 04, 2020	74.74	75.12	72.68	73.18	72.50	1,148,100
Sep. 03, 2020	75.00	75.42	73.59	74.26	73.57	641,100
Sep. 02, 2020	72.34	74.84	72.29	74.62	73.93	1,091,500
Sep. 01, 2020	70.50	72.00	70.42	71.83	71.17	747,800
Aug. 31, 2020	72.55	72.76	70.59	70.67	70.02	958,800
Aug. 28, 2020	71.57	72.95	71.28	72.59	71.92	600,300
Aug. 27, 2020	71.62	73.34	71.47	71.62	70.96	406,800
Aug. 26, 2020	71.42	71.78	70.68	71.72	71.06	337,600
Aug. 25, 2020	72.01	72.37	71.03	71.48	70.82	676,200
Aug. 24, 2020	71.10	72.12	70.45	72.01	71.35	876,500
Aug. 21, 2020	71.87	72.18	70.90	71.02	70.36	954,700
Aug. 20, 2020	71.58	73.05	71.37	71.88	71.22	735,000
Aug. 19, 2020	71.95	72.28	71.37	71.92	71.26	1,556,900
Aug. 18, 2020	71.96	72.30	71.23	72.29	71.62	653,600
Aug. 17, 2020	72.26	72.40	71.20	71.78	71.12	1,033,200
Aug. 14, 2020	71.88	72.44	70.85	72.11	71.44	401,000
Aug. 13, 2020	72.04	73.02	71.69	71.86	71.20	488,700
Aug. 12, 2020	74.41	74.71	72.01	72.04	71.38	515,800
Aug. 11, 2020	73.66	75.65	73.66	73.79	73.11	791,300
Aug. 10, 2020	72.27	74.28	71.36	73.18	72.50	623,400
Aug. 07, 2020	73.24	73.37	71.80	71.83	71.17	773,800
Aug. 06, 2020	75.21	75.82	73.39	73.42	72.74	871,000
Aug. 05, 2020	77.19	77.70	76.42	76.64	75.93	328,700
Aug. 04, 2020	76.12	78.07	76.11	77.20	76.49	519,300
Jul. 31, 2020	76.70	76.75	74.81	75.65	74.95	567,100
Jul. 30, 2020	74.99	77.38	74.59	77.20	76.49	487,600
Jul. 29, 2020	74.72	76.45	74.21	75.86	75.16	498,100
Jul. 28, 2020	75.19	75.19	74.03	74.36	73.67	583,600
Jul. 27, 2020	76.25	76.31	75.27	75.46	74.76	328,000
Jul. 24, 2020	75.91	76.71	75.55	76.31	75.61	430,400
Jul. 23, 2020	77.54	77.54	75.67	76.41	75.70	426,800
Jul. 22, 2020	76.53	78.16	76.08	77.21	76.50	449,800
Jul. 21, 2020	77.51	78.21	76.55	76.59	75.88	289,100
Jul. 20, 2020	78.00	78.29	76.40	77.17	76.46	531,700
Jul. 17, 2020	78.68	78.80	77.76	78.23	77.51	326,700
Jul. 16, 2020	77.79	78.77	77.64	78.50	77.78	574,200
Jul. 15, 2020	76.81	78.79	76.62	78.60	77.87	732,100
Jul. 14, 2020	73.50	75.94	73.04	75.66	74.96	1,478,700
Jul. 13, 2020	74.72	76.55	73.74	73.86	73.18	558,400
Jul. 10, 2020	74.29	74.88	73.39	74.81	74.12	1,044,500
Jul. 09, 2020	74.44	74.63	72.92	74.02	73.34	2,616,100
Jul. 08, 2020	73.92	75.13	73.63	74.23	73.55	352,300
Jul. 07, 2020	76.10	76.10	74.25	74.32	73.63	297,900
Jul. 06, 2020	75.29	76.87	74.55	76.49	75.78	1,063,300
Jul. 03, 2020	73.92	74.90	73.50	74.65	73.96	151,900
Jul. 02, 2020	74.01	75.47	73.49	73.49	72.81	851,700
Jun. 30, 2020	75.58	75.70	73.46	73.89	73.21	936,100
Jun. 29, 2020	72.13	75.79	72.00	75.63	74.93	509,300
Jun. 26, 2020	73.04	73.30	71.45	71.92	71.26	574,300
Jun. 25, 2020	73.13	74.43	72.48	73.37	72.69	483,000
Jun. 24, 2020	73.75	74.30	71.87	74.07	73.39	889,300
Jun. 23, 2020	75.18	75.36	73.71	74.57	73.88	740,300
Jun. 22, 2020	73.41	74.59	73.25	74.54	73.85	2,732,900
Jun. 19, 2020	76.98	77.27	73.39	73.39	72.71	3,447,900
Jun. 18, 2020	75.97	76.50	75.32	76.19	75.49	407,100
Jun. 17, 2020	76.21	76.87	75.30	76.30	75.60	1,477,600
Jun. 16, 2020	77.88	78.50	75.44	75.63	74.93	1,687,300
Jun. 16, 2020	0.706 Dividend
Jun. 15, 2020	73.40	76.78	73.02	76.77	75.36	3,103,600
Jun. 12, 2020	77.01	77.42	74.02	75.74	74.35	2,283,000
Jun. 11, 2020	73.79	76.62	73.09	75.27	73.89	1,171,600
Jun. 10, 2020	79.71	79.80	76.70	77.12	75.71	1,460,600
Jun. 09, 2020	78.70	80.77	78.22	79.64	78.18	2,943,600
Jun. 08, 2020	80.83	81.50	79.21	79.80	78.34	553,500
Jun. 05, 2020	80.09	81.04	79.48	79.95	78.48	1,752,600
Jun. 04, 2020	79.00	80.50	78.02	78.04	76.61	667,800
Jun. 03, 2020	78.20	80.72	78.20	79.02	77.57	738,100
Jun. 02, 2020	75.71	77.40	75.71	77.23	75.81	809,700
Jun. 01, 2020	74.87	76.17	74.51	75.78	74.39	534,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,274.07-164.68(-1.00%)

S&P 5003,426.92-56.89(-1.63%)

DOW28,195.42-410.89(-1.44%)

STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

Restaurant Brands International Inc. (QSR.TO)

S&P/TSX
16,274.07
-164.68(-1.00%)

S&P 500
3,426.92
-56.89(-1.63%)

DOW
28,195.42
-410.89(-1.44%)