Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

71.86-0.18 (-0.25%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 13, 2020	72.04	73.02	71.69	71.86	71.86	488,617
Aug. 12, 2020	74.41	74.71	72.01	72.04	72.04	515,800
Aug. 11, 2020	73.66	75.65	73.66	73.79	73.79	791,300
Aug. 10, 2020	72.27	74.28	71.36	73.18	73.18	623,400
Aug. 07, 2020	73.24	73.37	71.80	71.83	71.83	773,800
Aug. 06, 2020	75.21	75.82	73.39	73.42	73.42	871,000
Aug. 05, 2020	77.19	77.70	76.42	76.64	76.64	328,700
Aug. 04, 2020	76.12	78.07	76.11	77.20	77.20	519,300
Jul. 31, 2020	76.70	76.75	74.81	75.65	75.65	567,100
Jul. 30, 2020	74.99	77.38	74.59	77.20	77.20	487,600
Jul. 29, 2020	74.72	76.45	74.21	75.86	75.86	498,100
Jul. 28, 2020	75.19	75.19	74.03	74.36	74.36	583,600
Jul. 27, 2020	76.25	76.31	75.27	75.46	75.46	328,000
Jul. 24, 2020	75.91	76.71	75.55	76.31	76.31	430,400
Jul. 23, 2020	77.54	77.54	75.67	76.41	76.41	426,800
Jul. 22, 2020	76.53	78.16	76.08	77.21	77.21	449,800
Jul. 21, 2020	77.51	78.21	76.55	76.59	76.59	289,100
Jul. 20, 2020	78.00	78.29	76.40	77.17	77.17	531,700
Jul. 17, 2020	78.68	78.80	77.76	78.23	78.23	326,700
Jul. 16, 2020	77.79	78.77	77.64	78.50	78.50	574,200
Jul. 15, 2020	76.81	78.79	76.62	78.60	78.60	732,100
Jul. 14, 2020	73.50	75.94	73.04	75.66	75.66	1,478,700
Jul. 13, 2020	74.72	76.55	73.74	73.86	73.86	558,400
Jul. 10, 2020	74.29	74.88	73.39	74.81	74.81	1,044,500
Jul. 09, 2020	74.44	74.63	72.92	74.02	74.02	2,616,100
Jul. 08, 2020	73.92	75.13	73.63	74.23	74.23	352,300
Jul. 07, 2020	76.10	76.10	74.25	74.32	74.32	297,900
Jul. 06, 2020	75.29	76.87	74.55	76.49	76.49	1,063,300
Jul. 03, 2020	73.92	74.90	73.50	74.65	74.65	151,900
Jul. 02, 2020	74.01	75.47	73.49	73.49	73.49	851,700
Jun. 30, 2020	75.58	75.70	73.46	73.89	73.89	936,100
Jun. 29, 2020	72.13	75.79	72.00	75.63	75.63	509,300
Jun. 26, 2020	73.04	73.30	71.45	71.92	71.92	574,300
Jun. 25, 2020	73.13	74.43	72.48	73.37	73.37	483,000
Jun. 24, 2020	73.75	74.30	71.87	74.07	74.07	889,300
Jun. 23, 2020	75.18	75.36	73.71	74.57	74.57	740,300
Jun. 22, 2020	73.41	74.59	73.25	74.54	74.54	2,732,900
Jun. 19, 2020	76.98	77.27	73.39	73.39	73.39	3,447,900
Jun. 18, 2020	75.97	76.50	75.32	76.19	76.19	407,100
Jun. 17, 2020	76.21	76.87	75.30	76.30	76.30	1,477,600
Jun. 16, 2020	77.88	78.50	75.44	75.63	75.63	1,687,300
Jun. 16, 2020	0.706 Dividend
Jun. 15, 2020	73.40	76.78	73.02	76.77	76.06	3,103,600
Jun. 12, 2020	77.01	77.42	74.02	75.74	75.04	2,283,000
Jun. 11, 2020	73.79	76.62	73.09	75.27	74.58	1,171,600
Jun. 10, 2020	79.71	79.80	76.70	77.12	76.41	1,460,600
Jun. 09, 2020	78.70	80.77	78.22	79.64	78.91	2,943,600
Jun. 08, 2020	80.83	81.50	79.21	79.80	79.07	553,500
Jun. 05, 2020	80.09	81.04	79.48	79.95	79.21	1,752,600
Jun. 04, 2020	79.00	80.50	78.02	78.04	77.32	667,800
Jun. 03, 2020	78.20	80.72	78.20	79.02	78.29	738,100
Jun. 02, 2020	75.71	77.40	75.71	77.23	76.52	809,700
Jun. 01, 2020	74.87	76.17	74.51	75.78	75.08	534,900
May 29, 2020	75.14	75.72	74.02	75.22	74.53	912,300
May 28, 2020	76.90	77.02	74.64	74.69	74.00	511,400
May 27, 2020	76.46	77.40	75.06	75.98	75.28	1,196,500
May 26, 2020	75.99	77.44	74.62	74.62	73.93	1,094,600
May 25, 2020	75.10	75.60	74.65	75.40	74.71	105,400
May 22, 2020	75.00	75.39	73.05	74.23	73.55	597,000
May 21, 2020	72.88	74.70	71.85	74.46	73.78	1,119,700
May 20, 2020	74.11	74.20	72.43	73.02	72.35	1,795,400
May 19, 2020	73.30	73.70	71.41	72.93	72.26	600,500
May 15, 2020	71.76	72.90	71.18	72.37	71.70	788,200
May 14, 2020	69.00	71.90	68.00	71.54	70.88	741,400
May 13, 2020	73.10	73.15	69.42	70.33	69.68	823,500
May 12, 2020	74.25	76.36	73.34	73.35	72.68	1,123,200
May 11, 2020	71.26	73.96	71.02	73.73	73.05	578,500
May 08, 2020	70.88	72.22	69.97	71.97	71.31	701,800
May 07, 2020	70.51	71.50	70.25	70.59	69.94	616,600
May 06, 2020	69.85	70.13	68.60	69.22	68.58	695,700
May 05, 2020	71.41	72.19	68.84	68.88	68.25	1,106,600
May 04, 2020	66.56	69.39	65.50	69.06	68.42	1,135,100
May 01, 2020	65.27	68.66	64.79	68.66	68.03	1,209,900
Apr. 30, 2020	69.69	70.43	67.90	67.90	67.28	1,332,700
Apr. 29, 2020	70.93	72.61	70.78	70.97	70.32	1,136,100
Apr. 28, 2020	67.80	69.62	66.70	69.22	68.58	926,200
Apr. 27, 2020	66.71	68.11	66.23	67.09	66.47	1,465,500
Apr. 24, 2020	65.50	66.66	64.73	66.66	66.05	1,831,500
Apr. 23, 2020	64.20	66.07	63.25	64.95	64.35	964,600
Apr. 22, 2020	61.19	64.75	60.70	64.26	63.67	1,301,600
Apr. 21, 2020	60.99	61.80	59.72	60.19	59.64	1,266,900
Apr. 20, 2020	63.95	63.95	61.84	62.36	61.79	1,315,700
Apr. 17, 2020	63.05	64.58	62.00	64.52	63.93	1,496,800
Apr. 16, 2020	59.22	60.55	57.88	60.55	59.99	940,100
Apr. 15, 2020	58.27	59.13	56.53	58.73	58.19	745,200
Apr. 14, 2020	59.64	60.99	58.53	59.34	58.79	764,500
Apr. 13, 2020	61.01	61.01	57.12	58.32	57.78	1,049,600
Apr. 09, 2020	60.45	64.04	59.99	61.51	60.94	1,690,000
Apr. 08, 2020	55.93	59.95	54.73	58.73	58.19	1,709,000
Apr. 07, 2020	57.59	60.00	54.14	54.99	54.48	1,445,300
Apr. 06, 2020	50.76	53.88	49.77	53.41	52.92	1,979,200
Apr. 03, 2020	47.99	48.75	46.69	47.02	46.59	1,711,600
Apr. 02, 2020	51.83	52.85	49.03	49.43	48.98	1,942,500
Apr. 01, 2020	54.79	55.73	51.52	51.52	51.05	1,314,900
Mar. 31, 2020	57.53	58.10	55.43	56.71	56.19	1,703,100
Mar. 30, 2020	56.91	57.70	54.70	57.02	56.50	882,300
Mar. 27, 2020	58.76	59.00	55.40	56.64	56.12	1,249,300
Mar. 26, 2020	62.17	66.29	59.42	60.96	60.40	2,288,000
Mar. 25, 2020	56.21	65.31	55.00	62.47	61.90	2,363,400
Mar. 24, 2020	51.81	56.38	50.23	56.00	55.49	2,723,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,530.06-45.22(-0.27%)

S&P 5003,373.43-6.92(-0.20%)

CAD/USD0.7559-0.0004(-0.0590%)

Restaurant Brands International Inc. (QSR.TO)

S&P/TSX
16,530.06
-45.22(-0.27%)

S&P 500
3,373.43
-6.92(-0.20%)

CAD/USD
0.7559
-0.0004(-0.0590%)