Restaurant Brands International Inc. (QSR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 11:52AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | - | - | - | - | - | - |
| Jul 04, 2022 | 65.08 | 66.08 | 65.04 | 65.76 | 65.76 | 444,500 |
| Jun 30, 2022 | 63.48 | 64.59 | 63.08 | 64.57 | 64.57 | 698,100 |
| Jun 29, 2022 | 63.04 | 64.04 | 62.81 | 64.01 | 64.01 | 479,600 |
| Jun 28, 2022 | 64.86 | 65.30 | 63.15 | 63.17 | 63.17 | 1,057,800 |
| Jun 27, 2022 | 64.32 | 64.92 | 64.02 | 64.79 | 64.79 | 991,300 |
| Jun 24, 2022 | 63.63 | 64.41 | 63.45 | 64.16 | 64.16 | 688,500 |
| Jun 23, 2022 | 62.34 | 63.23 | 62.04 | 63.18 | 63.18 | 863,800 |
| Jun 22, 2022 | 62.05 | 63.00 | 61.77 | 62.12 | 62.12 | 1,672,800 |
| Jun 21, 2022 | 62.00 | 62.57 | 61.55 | 62.37 | 62.37 | 1,660,700 |
| Jun 20, 2022 | 63.22 | 63.42 | 62.50 | 62.75 | 62.75 | 207,600 |
| Jun 17, 2022 | 61.43 | 62.77 | 61.43 | 62.27 | 62.27 | 1,671,300 |
| Jun 16, 2022 | 61.55 | 62.06 | 60.37 | 60.72 | 60.72 | 3,030,800 |
| Jun 15, 2022 | 62.37 | 63.28 | 62.28 | 62.71 | 62.71 | 2,682,100 |
| Jun 14, 2022 | 62.59 | 63.16 | 61.96 | 62.02 | 62.02 | 1,256,400 |
| Jun 13, 2022 | 63.05 | 63.58 | 62.34 | 62.43 | 62.43 | 1,705,700 |
| Jun 10, 2022 | 64.95 | 65.06 | 63.67 | 64.05 | 64.05 | 863,400 |
| Jun 09, 2022 | 65.24 | 66.09 | 65.01 | 65.31 | 65.31 | 416,800 |
| Jun 08, 2022 | 65.28 | 65.84 | 64.95 | 65.64 | 65.64 | 1,349,800 |
| Jun 07, 2022 | 65.05 | 65.72 | 65.01 | 65.49 | 65.49 | 940,400 |
| Jun 06, 2022 | 65.65 | 65.83 | 65.28 | 65.53 | 65.53 | 865,400 |
| Jun 03, 2022 | 65.99 | 66.23 | 65.50 | 65.57 | 65.57 | 617,300 |
| Jun 02, 2022 | 65.48 | 66.48 | 65.27 | 66.47 | 66.47 | 829,800 |
| Jun 01, 2022 | 66.55 | 66.62 | 65.35 | 65.61 | 65.61 | 367,100 |
| May 31, 2022 | 66.61 | 66.86 | 65.61 | 66.42 | 66.42 | 2,281,900 |
| May 30, 2022 | 65.22 | 66.90 | 65.22 | 66.77 | 66.77 | 353,800 |
| May 27, 2022 | 65.23 | 65.57 | 64.62 | 65.05 | 65.05 | 1,261,300 |
| May 26, 2022 | 64.18 | 65.97 | 64.17 | 64.86 | 64.86 | 1,067,200 |
| May 25, 2022 | 64.30 | 65.18 | 64.02 | 64.23 | 64.23 | 517,600 |
| May 24, 2022 | 64.39 | 64.62 | 63.66 | 64.35 | 64.35 | 931,000 |
| May 20, 2022 | 64.82 | 65.04 | 63.45 | 64.60 | 64.60 | 823,900 |
| May 19, 2022 | 65.03 | 65.29 | 64.28 | 64.41 | 64.41 | 542,900 |
| May 18, 2022 | 66.25 | 66.31 | 65.11 | 65.48 | 65.48 | 430,800 |
| May 17, 2022 | 67.30 | 67.51 | 66.25 | 66.71 | 66.71 | 497,800 |
| May 16, 2022 | 66.77 | 66.98 | 65.94 | 66.50 | 66.50 | 672,900 |
| May 13, 2022 | 65.84 | 67.26 | 65.45 | 66.91 | 66.91 | 676,500 |
| May 12, 2022 | 64.51 | 65.76 | 64.35 | 65.23 | 65.23 | 724,400 |
| May 11, 2022 | 66.40 | 66.62 | 64.85 | 64.93 | 64.93 | 740,500 |
| May 10, 2022 | 66.82 | 67.35 | 66.05 | 66.42 | 66.42 | 1,053,500 |
| May 09, 2022 | 66.94 | 67.60 | 66.08 | 66.11 | 66.11 | 702,200 |
| May 06, 2022 | 68.14 | 68.93 | 67.42 | 67.65 | 67.65 | 894,000 |
| May 05, 2022 | 68.63 | 68.93 | 67.38 | 68.36 | 68.36 | 1,045,600 |
| May 04, 2022 | 70.00 | 70.04 | 66.87 | 69.18 | 69.18 | 1,694,400 |
| May 03, 2022 | 75.07 | 75.07 | 70.77 | 70.79 | 70.79 | 1,095,800 |
| May 02, 2022 | 73.26 | 74.20 | 72.62 | 73.33 | 73.33 | 761,500 |
| Apr 29, 2022 | 74.30 | 75.21 | 73.29 | 73.39 | 73.39 | 597,800 |
| Apr 28, 2022 | 74.52 | 75.41 | 73.55 | 74.73 | 74.73 | 402,200 |
| Apr 27, 2022 | 74.00 | 74.53 | 73.48 | 73.96 | 73.96 | 383,200 |
| Apr 26, 2022 | 74.30 | 74.58 | 73.49 | 73.98 | 73.98 | 922,000 |
| Apr 25, 2022 | 73.40 | 74.81 | 72.90 | 74.72 | 74.72 | 749,900 |
| Apr 22, 2022 | 76.45 | 76.51 | 73.61 | 73.68 | 73.68 | 453,500 |
| Apr 21, 2022 | 76.76 | 77.13 | 76.04 | 76.13 | 76.13 | 509,400 |
| Apr 20, 2022 | 76.08 | 76.77 | 75.69 | 76.65 | 76.65 | 561,100 |
| Apr 19, 2022 | 75.33 | 76.38 | 75.30 | 75.98 | 75.98 | 465,800 |
| Apr 18, 2022 | 75.81 | 76.71 | 75.39 | 75.43 | 75.43 | 324,400 |
| Apr 14, 2022 | 75.50 | 76.33 | 75.26 | 76.22 | 76.22 | 557,000 |
| Apr 13, 2022 | 74.59 | 75.73 | 74.59 | 75.34 | 75.34 | 461,700 |
| Apr 12, 2022 | 74.25 | 75.40 | 74.02 | 74.63 | 74.63 | 448,300 |
| Apr 11, 2022 | 74.50 | 75.09 | 74.15 | 74.88 | 74.88 | 702,100 |
| Apr 08, 2022 | 74.47 | 75.14 | 74.29 | 74.36 | 74.36 | 252,500 |
| Apr 07, 2022 | 74.01 | 74.62 | 73.50 | 74.44 | 74.44 | 510,300 |
| Apr 06, 2022 | 72.84 | 74.19 | 72.15 | 74.18 | 74.18 | 449,900 |
| Apr 05, 2022 | 72.94 | 73.90 | 72.75 | 73.39 | 73.39 | 254,400 |
| Apr 04, 2022 | 72.74 | 73.98 | 72.52 | 73.66 | 73.66 | 602,800 |
| Apr 01, 2022 | 73.42 | 73.55 | 72.16 | 72.84 | 72.84 | 348,900 |
| Mar 31, 2022 | 72.92 | 73.81 | 72.87 | 73.04 | 73.04 | 531,200 |
| Mar 30, 2022 | 71.98 | 73.04 | 71.64 | 72.69 | 72.69 | 578,400 |
| Mar 29, 2022 | 72.01 | 72.77 | 71.97 | 72.24 | 72.24 | 861,100 |
| Mar 28, 2022 | 71.39 | 71.90 | 70.68 | 71.36 | 71.36 | 604,700 |
| Mar 25, 2022 | 71.64 | 71.83 | 71.14 | 71.36 | 71.36 | 274,400 |
| Mar 24, 2022 | 71.11 | 71.58 | 70.60 | 71.55 | 71.55 | 943,300 |
| Mar 23, 2022 | 73.01 | 73.01 | 71.05 | 71.07 | 71.07 | 642,600 |
| Mar 22, 2022 | 72.75 | 73.48 | 72.35 | 73.14 | 73.14 | 617,700 |
| Mar 21, 2022 | 73.64 | 73.65 | 72.43 | 73.03 | 73.03 | 660,600 |
| Mar 18, 2022 | 72.60 | 73.80 | 72.11 | 73.70 | 73.70 | 2,991,000 |
| Mar 17, 2022 | 72.26 | 73.12 | 72.00 | 73.05 | 73.05 | 350,700 |
| Mar 16, 2022 | 72.35 | 73.34 | 71.75 | 72.79 | 72.79 | 878,700 |
| Mar 15, 2022 | 72.20 | 73.40 | 71.61 | 71.94 | 71.94 | 867,800 |
| Mar 14, 2022 | 72.06 | 72.65 | 71.13 | 72.03 | 72.03 | 674,400 |
| Mar 11, 2022 | 73.76 | 74.05 | 71.83 | 71.98 | 71.98 | 654,000 |
| Mar 10, 2022 | 73.13 | 73.83 | 72.28 | 73.43 | 73.43 | 625,400 |
| Mar 09, 2022 | 72.49 | 74.42 | 72.49 | 73.43 | 73.43 | 652,900 |
| Mar 08, 2022 | 69.56 | 73.72 | 69.32 | 71.23 | 71.23 | 930,000 |
| Mar 07, 2022 | 70.99 | 71.32 | 69.50 | 69.61 | 69.61 | 992,200 |
| Mar 04, 2022 | 69.65 | 70.85 | 69.65 | 70.62 | 70.62 | 416,100 |
| Mar 03, 2022 | 71.00 | 71.01 | 69.73 | 70.03 | 70.03 | 420,100 |
| Mar 02, 2022 | 69.99 | 71.07 | 69.82 | 70.73 | 70.73 | 710,500 |
| Mar 01, 2022 | 70.69 | 70.69 | 69.25 | 69.60 | 69.60 | 1,001,000 |
| Feb 28, 2022 | 71.50 | 71.68 | 70.45 | 70.95 | 70.95 | 963,200 |
| Feb 25, 2022 | 71.96 | 72.60 | 70.83 | 72.40 | 72.40 | 435,800 |
| Feb 24, 2022 | 70.30 | 71.79 | 69.65 | 71.74 | 71.74 | 921,400 |
| Feb 23, 2022 | 72.85 | 72.99 | 71.01 | 71.08 | 71.08 | 501,900 |
| Feb 22, 2022 | 72.28 | 72.93 | 71.89 | 72.50 | 72.50 | 744,900 |
| Feb 18, 2022 | 72.53 | 73.33 | 72.21 | 72.78 | 72.78 | 372,800 |
| Feb 17, 2022 | 73.91 | 73.98 | 72.25 | 72.42 | 72.42 | 475,800 |
| Feb 16, 2022 | 75.42 | 75.63 | 73.75 | 74.32 | 74.32 | 754,900 |
| Feb 15, 2022 | 74.25 | 76.19 | 73.54 | 75.39 | 75.39 | 976,500 |
| Feb 14, 2022 | 72.95 | 73.97 | 72.16 | 72.69 | 72.69 | 577,900 |
| Feb 11, 2022 | 73.16 | 74.12 | 72.69 | 73.21 | 73.21 | 401,400 |
| Feb 10, 2022 | 72.80 | 74.09 | 72.56 | 73.21 | 73.21 | 591,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
