Canada Markets open in 5 hrs 11 mins

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
65.50+0.93 (+1.44%)
At close: 11:52AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 04, 202265.0866.0865.0465.7665.76444,500
Jun 30, 202263.4864.5963.0864.5764.57698,100
Jun 29, 202263.0464.0462.8164.0164.01479,600
Jun 28, 202264.8665.3063.1563.1763.171,057,800
Jun 27, 202264.3264.9264.0264.7964.79991,300
Jun 24, 202263.6364.4163.4564.1664.16688,500
Jun 23, 202262.3463.2362.0463.1863.18863,800
Jun 22, 202262.0563.0061.7762.1262.121,672,800
Jun 21, 202262.0062.5761.5562.3762.371,660,700
Jun 20, 202263.2263.4262.5062.7562.75207,600
Jun 17, 202261.4362.7761.4362.2762.271,671,300
Jun 16, 202261.5562.0660.3760.7260.723,030,800
Jun 15, 202262.3763.2862.2862.7162.712,682,100
Jun 14, 202262.5963.1661.9662.0262.021,256,400
Jun 13, 202263.0563.5862.3462.4362.431,705,700
Jun 10, 202264.9565.0663.6764.0564.05863,400
Jun 09, 202265.2466.0965.0165.3165.31416,800
Jun 08, 202265.2865.8464.9565.6465.641,349,800
Jun 07, 202265.0565.7265.0165.4965.49940,400
Jun 06, 202265.6565.8365.2865.5365.53865,400
Jun 03, 202265.9966.2365.5065.5765.57617,300
Jun 02, 202265.4866.4865.2766.4766.47829,800
Jun 01, 202266.5566.6265.3565.6165.61367,100
May 31, 202266.6166.8665.6166.4266.422,281,900
May 30, 202265.2266.9065.2266.7766.77353,800
May 27, 202265.2365.5764.6265.0565.051,261,300
May 26, 202264.1865.9764.1764.8664.861,067,200
May 25, 202264.3065.1864.0264.2364.23517,600
May 24, 202264.3964.6263.6664.3564.35931,000
May 20, 202264.8265.0463.4564.6064.60823,900
May 19, 202265.0365.2964.2864.4164.41542,900
May 18, 202266.2566.3165.1165.4865.48430,800
May 17, 202267.3067.5166.2566.7166.71497,800
May 16, 202266.7766.9865.9466.5066.50672,900
May 13, 202265.8467.2665.4566.9166.91676,500
May 12, 202264.5165.7664.3565.2365.23724,400
May 11, 202266.4066.6264.8564.9364.93740,500
May 10, 202266.8267.3566.0566.4266.421,053,500
May 09, 202266.9467.6066.0866.1166.11702,200
May 06, 202268.1468.9367.4267.6567.65894,000
May 05, 202268.6368.9367.3868.3668.361,045,600
May 04, 202270.0070.0466.8769.1869.181,694,400
May 03, 202275.0775.0770.7770.7970.791,095,800
May 02, 202273.2674.2072.6273.3373.33761,500
Apr 29, 202274.3075.2173.2973.3973.39597,800
Apr 28, 202274.5275.4173.5574.7374.73402,200
Apr 27, 202274.0074.5373.4873.9673.96383,200
Apr 26, 202274.3074.5873.4973.9873.98922,000
Apr 25, 202273.4074.8172.9074.7274.72749,900
Apr 22, 202276.4576.5173.6173.6873.68453,500
Apr 21, 202276.7677.1376.0476.1376.13509,400
Apr 20, 202276.0876.7775.6976.6576.65561,100
Apr 19, 202275.3376.3875.3075.9875.98465,800
Apr 18, 202275.8176.7175.3975.4375.43324,400
Apr 14, 202275.5076.3375.2676.2276.22557,000
Apr 13, 202274.5975.7374.5975.3475.34461,700
Apr 12, 202274.2575.4074.0274.6374.63448,300
Apr 11, 202274.5075.0974.1574.8874.88702,100
Apr 08, 202274.4775.1474.2974.3674.36252,500
Apr 07, 202274.0174.6273.5074.4474.44510,300
Apr 06, 202272.8474.1972.1574.1874.18449,900
Apr 05, 202272.9473.9072.7573.3973.39254,400
Apr 04, 202272.7473.9872.5273.6673.66602,800
Apr 01, 202273.4273.5572.1672.8472.84348,900
Mar 31, 202272.9273.8172.8773.0473.04531,200
Mar 30, 202271.9873.0471.6472.6972.69578,400
Mar 29, 202272.0172.7771.9772.2472.24861,100
Mar 28, 202271.3971.9070.6871.3671.36604,700
Mar 25, 202271.6471.8371.1471.3671.36274,400
Mar 24, 202271.1171.5870.6071.5571.55943,300
Mar 23, 202273.0173.0171.0571.0771.07642,600
Mar 22, 202272.7573.4872.3573.1473.14617,700
Mar 21, 202273.6473.6572.4373.0373.03660,600
Mar 18, 202272.6073.8072.1173.7073.702,991,000
Mar 17, 202272.2673.1272.0073.0573.05350,700
Mar 16, 202272.3573.3471.7572.7972.79878,700
Mar 15, 202272.2073.4071.6171.9471.94867,800
Mar 14, 202272.0672.6571.1372.0372.03674,400
Mar 11, 202273.7674.0571.8371.9871.98654,000
Mar 10, 202273.1373.8372.2873.4373.43625,400
Mar 09, 202272.4974.4272.4973.4373.43652,900
Mar 08, 202269.5673.7269.3271.2371.23930,000
Mar 07, 202270.9971.3269.5069.6169.61992,200
Mar 04, 202269.6570.8569.6570.6270.62416,100
Mar 03, 202271.0071.0169.7370.0370.03420,100
Mar 02, 202269.9971.0769.8270.7370.73710,500
Mar 01, 202270.6970.6969.2569.6069.601,001,000
Feb 28, 202271.5071.6870.4570.9570.95963,200
Feb 25, 202271.9672.6070.8372.4072.40435,800
Feb 24, 202270.3071.7969.6571.7471.74921,400
Feb 23, 202272.8572.9971.0171.0871.08501,900
Feb 22, 202272.2872.9371.8972.5072.50744,900
Feb 18, 202272.5373.3372.2172.7872.78372,800
Feb 17, 202273.9173.9872.2572.4272.42475,800
Feb 16, 202275.4275.6373.7574.3274.32754,900
Feb 15, 202274.2576.1973.5475.3975.39976,500
Feb 14, 202272.9573.9772.1672.6972.69577,900
Feb 11, 202273.1674.1272.6973.2173.21401,400
Feb 10, 202272.8074.0972.5673.2173.21591,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...