QSR.TO - Restaurant Brands International Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201995.2895.8095.1895.3895.38346,500
Jul 18, 201994.9695.5494.6895.3295.32355,000
Jul 17, 201994.2095.8294.2094.7894.78663,900
Jul 16, 201994.2494.4893.3394.1794.17307,400
Jul 15, 201994.7995.1893.9694.2694.26359,100
Jul 12, 201993.5295.1993.5294.6494.64569,400
Jul 11, 201993.0194.1492.3493.2493.24561,200
Jul 10, 201992.4693.2892.3493.0693.06392,900
Jul 09, 201991.6492.5791.4892.4992.49345,000
Jul 08, 201991.4891.7591.1491.4891.48505,000
Jul 05, 201992.7093.0191.6691.8591.85270,800
Jul 04, 201992.2992.8792.0492.8792.87115,100
Jul 03, 201991.3792.4990.7792.4692.46241,100
Jul 02, 201991.8991.8990.0691.1991.19312,800
Jun 28, 201990.6391.1390.2791.0791.07339,600
Jun 27, 201989.4790.6989.3490.4090.40276,900
Jun 26, 201991.3191.5989.2689.3489.34445,400
Jun 25, 201992.5592.7591.4691.6891.68533,000
Jun 24, 201992.4992.9292.0592.6592.65666,300
Jun 21, 201991.5892.9391.3792.4792.471,624,800
Jun 20, 201991.8192.6291.1591.8091.80301,900
Jun 19, 201991.9092.3691.3192.2592.25406,200
Jun 18, 201991.3991.9891.1791.5391.53392,900
Jun 17, 201990.9691.2790.4891.0991.09382,400
Jun 14, 201990.7291.5090.4790.9490.94511,000
Jun 14, 20190.666 Dividend
Jun 13, 201991.1291.4090.4191.0990.42707,400
Jun 12, 201989.5790.9989.0990.8790.21574,700
Jun 11, 201989.2689.4087.9188.9788.32370,300
Jun 10, 201989.0389.3488.2988.7588.10494,000
Jun 07, 201988.3089.0987.7689.0388.38364,600
Jun 06, 201988.8588.9987.3787.8287.18510,600
Jun 05, 201987.7488.7786.8988.7488.09622,300
Jun 04, 201988.2288.2886.7686.9986.35684,500
Jun 03, 201988.4388.8187.4387.8387.19699,800
May 31, 201987.5289.0087.4488.9688.31727,300
May 30, 201989.0789.0784.8487.9587.31961,600
May 29, 201991.5491.5588.8189.0788.42678,700
May 28, 201992.8893.2491.9692.0791.40496,000
May 27, 201992.1193.0292.1192.5191.83105,700
May 24, 201992.7292.9391.8892.0291.35618,400
May 23, 201992.3293.2892.0092.4691.78648,600
May 22, 201992.0792.9691.7392.3691.68393,800
May 21, 201990.8892.3890.3992.2091.53723,700
May 17, 201991.1792.3890.6990.8290.16609,800
May 16, 201989.7292.1889.7291.2990.62631,600
May 15, 201989.9291.5589.0989.6789.01788,900
May 14, 201988.8889.7588.7889.3788.72959,900
May 13, 201989.2189.2187.8788.6888.03678,000
May 10, 201989.8690.4589.1890.1989.53615,900
May 09, 201989.0690.6289.0290.1889.52567,100
May 08, 201990.5290.5289.0389.6889.02477,600
May 07, 201989.7790.8789.4990.6489.98501,200
May 06, 201989.0690.9489.0590.3489.68534,600
May 03, 201988.9490.6288.6689.7289.06567,300
May 02, 201987.9988.9587.2988.4387.78490,100
May 01, 201987.4388.2286.6487.7187.07453,300
Apr 30, 201987.9288.7886.9087.4486.80662,000
Apr 29, 201986.7488.7185.8588.1487.50912,700
Apr 26, 201988.7889.6088.0089.4988.84462,600
Apr 25, 201988.7088.8487.6888.6287.97582,300
Apr 24, 201988.4989.1787.9088.5887.93535,400
Apr 23, 201988.5689.6288.0588.4587.80715,500
Apr 22, 201990.9490.9487.0188.0087.36827,000
Apr 18, 201988.9690.9188.9390.8490.18616,800
Apr 17, 201988.8788.9088.2288.6888.03473,300
Apr 16, 201989.2089.5088.4188.7388.08606,200
Apr 15, 201988.8189.1987.5388.9288.27513,300
Apr 12, 201988.5788.9387.7688.7888.13574,500
Apr 11, 201987.9988.5087.7888.3187.66360,900
Apr 10, 201987.2687.6786.8587.4986.85538,000
Apr 09, 201987.5487.5486.6387.0286.38418,200
Apr 08, 201987.9088.0186.9187.7287.08457,300
Apr 05, 201988.5788.9487.8688.2387.58443,200
Apr 04, 201988.0388.7987.9388.1287.48325,100
Apr 03, 201987.5288.1887.1987.8887.24477,900
Apr 02, 201987.3787.5786.5387.2786.63427,400
Apr 01, 201987.3487.6686.7787.2186.57707,300
Mar 29, 201988.1488.2786.9086.9486.30642,300
Mar 28, 201987.4788.6187.4388.1687.52525,100
Mar 27, 201986.1587.5786.1587.0686.42510,000
Mar 26, 201985.8386.1585.3586.0485.41382,700
Mar 25, 201985.2985.5284.4085.4784.85507,000
Mar 22, 201984.9685.4984.6485.2584.63723,300
Mar 21, 201983.5885.1483.5884.8684.24438,000
Mar 20, 201984.0384.5383.5083.5782.96525,800
Mar 19, 201984.7684.9684.2684.6584.03393,100
Mar 18, 201984.2084.7683.9084.6684.04313,700
Mar 15, 201983.9684.8183.8384.2883.661,705,600
Mar 14, 201983.2983.9582.8483.6883.07311,200
Mar 14, 20190.5 Dividend
Mar 13, 201983.8184.8883.6183.7682.65491,700
Mar 12, 201983.3584.4183.0083.5682.45730,200
Mar 11, 201984.3185.0983.5683.6182.50650,200
Mar 08, 201982.3684.4881.9784.2883.16786,300
Mar 07, 201982.9582.9781.5582.4581.36703,500
Mar 06, 201983.9083.9083.0183.0281.92574,400
Mar 05, 201983.2383.7282.8583.2982.19519,800
Mar 04, 201983.9984.4582.7283.0381.93748,100
Mar 01, 201984.1384.3583.2883.8982.78596,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...