Canada Markets closed

Restaurant Brands International Inc. (QSR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.14+0.37 (+0.73%)
At close: 04:00PM EDT
51.14 0.00 (0.00%)
After hours: 04:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202250.7451.4750.7151.1451.141,661,519
May 26, 202250.0351.5550.0350.7750.771,603,200
May 25, 202250.0950.8749.9150.1450.141,706,500
May 24, 202250.2450.4449.5050.2350.231,289,900
May 23, 202250.7651.0149.9150.6950.691,535,600
May 20, 202250.7450.8449.3550.3850.382,396,700
May 19, 202250.6351.0250.2150.2950.292,372,100
May 18, 202251.5651.7550.6350.8150.811,406,600
May 17, 202252.4352.5651.5752.0252.021,352,400
May 16, 202251.5351.9551.1951.7351.731,582,800
May 13, 202250.6352.0150.6051.7651.761,131,500
May 12, 202249.5050.5449.3750.0450.041,384,800
May 11, 202250.9951.5149.9049.9649.961,476,400
May 10, 202251.4351.9150.6251.0251.022,106,000
May 09, 202251.6752.2750.7950.8350.832,027,500
May 06, 202253.0853.5952.2252.5152.511,748,100
May 05, 202253.6753.9452.4253.2753.272,185,300
May 04, 202254.5054.7552.1654.3154.312,617,700
May 03, 202258.4058.4055.0855.1655.162,543,400
May 02, 202256.9357.5556.2256.9656.961,970,100
Apr 29, 202258.2658.8657.0457.0957.091,254,500
Apr 28, 202258.0158.9357.1758.3658.361,087,500
Apr 27, 202257.7358.1957.1957.6857.681,212,100
Apr 26, 202258.1558.2957.3557.8257.821,399,800
Apr 25, 202257.6058.8057.1058.7258.722,269,100
Apr 22, 202260.4060.4257.8557.8957.891,118,700
Apr 21, 202261.7861.7960.4160.5360.53725,600
Apr 20, 202260.6461.4660.4861.3661.361,119,200
Apr 19, 202259.6560.4559.6560.2260.22944,900
Apr 18, 202260.1060.7959.7059.8059.80917,500
Apr 14, 202260.0960.5759.7660.4360.431,031,000
Apr 13, 202258.9360.3058.9359.9459.94896,400
Apr 12, 202259.3459.8458.6659.0859.081,038,100
Apr 11, 202259.0359.4858.7859.2559.25698,500
Apr 08, 202259.1559.6958.8959.1559.15772,900
Apr 07, 202259.1459.3458.3659.1659.161,361,800
Apr 06, 202258.3059.2257.6359.2059.201,222,200
Apr 05, 202258.6659.3858.5458.7558.75933,900
Apr 04, 202258.0559.2358.0558.9958.99912,800
Apr 01, 202258.8458.8557.5858.2258.221,012,100
Mar 31, 202258.4659.1358.1858.3958.39748,900
Mar 30, 202257.6458.5357.5758.2658.26755,100
Mar 29, 202257.7458.1657.5057.8257.82883,500
Mar 28, 202257.1757.3156.3156.9656.96911,000
Mar 25, 202257.1857.3156.8957.2857.28698,000
Mar 24, 202256.5257.1356.2057.1357.13789,500
Mar 23, 202257.9957.9956.5556.5956.591,228,600
Mar 22, 202257.9058.4257.5158.1858.183,059,400
Mar 21, 202258.5058.5057.5158.0358.031,273,900
Mar 18, 202257.6158.5057.0958.4058.403,797,300
Mar 17, 202256.8657.8956.8557.8857.881,452,600
Mar 16, 202257.1957.5956.2857.3957.391,549,600
Mar 15, 202256.5257.2456.0156.3556.351,974,000
Mar 14, 202256.5156.9355.6456.1656.161,901,100
Mar 11, 202258.0758.2256.3856.4756.471,562,700
Mar 10, 202257.0057.8956.4957.4957.491,244,800
Mar 09, 202256.6558.0456.6557.3157.312,227,200
Mar 08, 202254.4457.2554.0155.2755.271,910,800
Mar 07, 202255.8755.9154.2354.3154.312,002,200
Mar 04, 202254.6555.7354.6055.5055.501,719,200
Mar 03, 202256.2056.2055.0455.2155.211,324,900
Mar 02, 202255.2256.2255.0055.9855.981,203,900
Mar 01, 202255.6755.7154.4854.6454.641,407,000
Feb 28, 202256.2356.5955.4755.9855.981,658,900
Feb 25, 202255.9857.0455.4857.0157.011,154,800
Feb 24, 202254.6456.1054.2156.0556.051,546,500
Feb 23, 202257.3957.4755.7055.7855.781,253,700
Feb 22, 202256.4657.3156.3556.7856.781,345,700
Feb 18, 202257.2757.7156.7757.0557.05946,000
Feb 17, 202258.1458.2956.8457.0157.011,270,500
Feb 16, 202259.2959.5558.1358.5758.571,528,300
Feb 15, 202258.3359.7357.8059.2159.212,615,000
Feb 14, 202257.2958.0956.6057.1657.161,711,400
Feb 11, 202257.7558.4657.0457.4657.461,355,600
Feb 10, 202257.2458.5757.1057.5357.531,126,000
Feb 09, 202257.2257.8357.1957.8257.82896,700
Feb 08, 202255.8156.7255.7156.6856.681,001,600
Feb 07, 202255.8956.3055.6255.9455.94635,300
Feb 04, 202255.4655.9254.9255.7455.74952,700
Feb 03, 202256.5056.6455.4355.6155.611,050,800
Feb 02, 202256.5657.3056.2956.9756.971,229,900
Feb 01, 202256.0956.5255.6156.4956.49807,800
Jan 31, 202254.9155.9954.7055.9755.97883,100
Jan 28, 202253.8154.9953.4754.9754.971,057,900
Jan 27, 202254.8155.1753.8853.9853.981,121,000
Jan 26, 202254.9255.8654.1154.4454.441,154,800
Jan 25, 202255.0055.3853.9354.5054.501,401,000
Jan 24, 202254.7755.7753.7055.7555.751,857,700
Jan 21, 202256.1156.8255.3555.3955.391,177,200
Jan 20, 202256.6257.1456.0656.1056.101,079,500
Jan 19, 202256.6356.6455.8356.1756.171,521,000
Jan 18, 202256.8657.0755.8756.5056.501,694,300
Jan 14, 202256.3357.4956.3357.1957.191,764,500
Jan 13, 202258.5958.8857.7357.7657.761,113,000
Jan 12, 202259.6459.7357.9258.3958.391,989,900
Jan 11, 202258.3259.9658.0959.5159.511,780,700
Jan 10, 202258.1758.2957.2658.2558.251,364,600
Jan 07, 202258.3858.7858.0558.3058.301,402,100
Jan 06, 202257.8758.9757.8758.7258.72987,700
Jan 05, 202258.9859.3757.8457.8857.881,762,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...