QSR.TO - Restaurant Brands International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 201988.9088.9687.4187.4187.41608,900
Dec. 10, 201987.5589.0387.5588.8888.88781,700
Dec. 09, 201987.3688.0886.9587.3387.33632,200
Dec. 06, 201987.9588.0787.1287.3387.33618,500
Dec. 05, 201986.7587.6085.7887.4087.401,026,200
Dec. 04, 201986.9687.2986.1286.5586.55431,900
Dec. 03, 201987.0887.6786.6386.8986.89446,100
Dec. 02, 201987.1487.6586.8887.1987.19637,200
Nov. 29, 201987.5887.8087.1387.2787.27238,100
Nov. 28, 201988.0088.1387.4587.4687.4676,500
Nov. 27, 201986.7088.1786.4488.0288.02448,000
Nov. 26, 201986.6887.0086.1286.4386.431,638,100
Nov. 25, 201986.4587.3886.3486.5986.59472,600
Nov. 22, 201986.9587.0486.1186.1686.16728,900
Nov. 21, 201988.1488.1486.7286.9686.96617,400
Nov. 20, 201987.4087.9186.6387.7887.781,377,500
Nov. 19, 201987.3687.8086.9387.3187.31614,400
Nov. 18, 201988.3288.5187.1887.2387.23906,000
Nov. 15, 201989.3089.5487.3187.9187.91704,700
Nov. 14, 201990.1790.7188.5389.1889.18461,200
Nov. 13, 201989.0090.3189.0089.8389.83560,200
Nov. 12, 201989.6990.3588.3188.8988.89428,900
Nov. 11, 201988.1089.5087.8689.2889.28480,400
Nov. 08, 201987.6488.6787.4688.0188.01696,700
Nov. 07, 201986.7587.4386.4487.3687.36517,400
Nov. 06, 201986.6687.4786.3386.7786.77557,600
Nov. 05, 201985.3986.4484.2586.3786.37713,100
Nov. 04, 201986.1086.1785.2785.3185.31549,300
Nov. 01, 201986.5586.9885.3285.6885.68611,500
Oct. 31, 201987.4987.4985.7686.1786.17628,200
Oct. 30, 201984.9986.3984.0986.2386.23598,200
Oct. 29, 201985.9986.1884.3285.0985.09997,700
Oct. 28, 201987.4989.0785.6486.0386.03889,800
Oct. 25, 201990.0991.2688.6889.2989.29529,100
Oct. 24, 201988.9490.7488.9490.0890.08427,200
Oct. 23, 201988.5088.9687.4988.7888.78451,900
Oct. 22, 201990.5790.9988.2288.4588.45725,000
Oct. 21, 201991.1191.1790.1890.7190.71353,800
Oct. 18, 201991.7891.7890.6290.7290.72366,500
Oct. 17, 201992.0092.1290.7191.2391.23400,800
Oct. 16, 201991.8192.0390.9792.0392.03478,600
Oct. 15, 201992.9693.5791.4891.6291.62823,400
Oct. 11, 201994.8095.2293.6993.7993.79332,500
Oct. 10, 201994.5695.6594.4394.6994.69356,100
Oct. 09, 201993.6195.2993.6094.8694.86374,100
Oct. 08, 201994.0894.5193.2193.6293.62542,900
Oct. 07, 201995.0095.6594.0694.1194.11350,100
Oct. 04, 201995.2595.7294.8395.2995.29333,600
Oct. 03, 201994.3495.4794.0295.2195.21469,200
Oct. 02, 201993.6394.3292.7694.1394.13531,900
Oct. 01, 201994.6295.3293.1593.6393.63561,300
Sep. 30, 201993.5094.3192.9594.2094.20621,600
Sep. 27, 201994.6795.3492.2292.5992.59717,700
Sep. 26, 201995.1495.5894.0094.3894.38676,800
Sep. 25, 201996.1596.8094.8795.0895.08660,900
Sep. 24, 201996.7497.1995.7795.9795.97491,000
Sep. 23, 201996.2997.3496.1696.2096.20390,900
Sep. 20, 201998.2699.2196.1096.4696.463,622,600
Sep. 19, 201997.5398.4196.7898.0498.04609,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...