Canada Markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.88-0.95 (-1.64%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202157.5058.2157.1557.9957.99905,000
Nov. 24, 202158.4958.8658.0658.7158.71646,500
Nov. 23, 202158.1558.8057.8658.5258.521,279,900
Nov. 22, 202157.3058.3257.0058.0558.051,512,900
Nov. 19, 202156.5057.2756.3557.2157.211,263,100
Nov. 18, 202157.8358.0256.8156.8856.88868,000
Nov. 17, 202157.2258.2757.1057.8357.831,129,400
Nov. 16, 202158.3858.5057.5157.5457.541,436,800
Nov. 15, 202158.3958.5757.7858.4058.401,238,200
Nov. 12, 202157.0057.5856.9157.2157.21842,400
Nov. 11, 202157.0557.6856.7156.9656.961,631,700
Nov. 10, 202158.2258.2957.6557.6857.68987,400
Nov. 09, 202159.3159.3658.0258.0958.091,005,900
Nov. 08, 202159.8059.9458.8159.2459.241,438,900
Nov. 05, 202158.2859.5258.1759.4359.431,442,700
Nov. 04, 202158.2558.3657.5057.6257.621,325,500
Nov. 03, 202156.9358.2156.9358.1258.121,294,100
Nov. 02, 202157.6457.6656.9357.3457.34798,900
Nov. 01, 202156.8557.6456.5257.6457.641,386,600
Oct. 29, 202156.4056.9256.3156.6456.641,226,100
Oct. 28, 202156.5657.0856.2256.8256.821,502,900
Oct. 27, 202157.9058.0256.5356.5556.552,861,900
Oct. 26, 202158.2359.1657.6257.6357.632,713,800
Oct. 25, 202162.4962.4958.5558.8558.854,562,600
Oct. 22, 202161.2362.0061.2361.9661.961,841,800
Oct. 21, 202160.9061.9760.8561.4961.491,241,100
Oct. 20, 202160.9661.3460.5360.9860.981,610,400
Oct. 19, 202160.9361.2060.6561.1361.131,032,200
Oct. 18, 202161.5161.5660.8060.8860.88757,600
Oct. 15, 202161.8462.1061.2461.3761.37640,600
Oct. 14, 202161.3262.0361.2961.7261.721,024,400
Oct. 13, 202161.2961.4260.2661.0061.001,278,100
Oct. 12, 202161.8762.1561.3561.4061.40868,000
Oct. 11, 202162.6262.7061.4861.6761.67926,400
Oct. 08, 202161.9062.6061.6362.2362.23740,500
Oct. 07, 202161.0062.1461.0061.8161.811,038,100
Oct. 06, 202161.3061.3559.8060.7560.751,863,500
Oct. 05, 202162.0762.1561.4861.6861.68674,200
Oct. 04, 202162.0362.3861.7561.9561.95967,400
Oct. 01, 202161.5362.4161.1562.2862.281,359,400
Sep. 30, 202161.4261.8161.1961.1961.191,749,200
Sep. 29, 202161.4362.0261.4361.6461.64897,700
Sep. 28, 202162.7662.8461.2561.5361.53967,700
Sep. 27, 202162.4663.2862.2163.0963.09921,500
Sep. 24, 202162.8663.0062.4062.4562.45810,900
Sep. 23, 202163.1563.3362.6762.9062.901,446,100
Sep. 22, 202162.7463.4562.3362.8262.82869,800
Sep. 21, 202161.9162.7461.6962.3762.371,167,800
Sep. 20, 202161.0062.0460.7761.6961.693,442,100
Sep. 20, 20210.53 Dividend
Sep. 17, 202163.0963.2362.5162.9262.393,136,800
Sep. 16, 202163.9363.9963.0463.0962.561,441,400
Sep. 15, 202164.3964.7663.8664.0363.491,253,300
Sep. 14, 202165.1565.3764.1564.6364.092,164,100
Sep. 13, 202165.2365.5664.7865.0664.511,134,100
Sep. 10, 202164.8065.6464.4164.8964.341,084,700
Sep. 09, 202163.9464.9663.8464.4563.91693,200
Sep. 08, 202163.8264.5363.6864.3063.76919,100
Sep. 07, 202163.9964.6663.7763.8163.271,124,400
Sep. 03, 202164.6864.7664.1364.2863.741,779,800
Sep. 02, 202164.9865.0764.6664.6964.151,470,200
Sep. 01, 202164.4364.7064.1264.6764.131,108,200
Aug. 31, 202163.8064.7363.8064.2163.67924,400
Aug. 30, 202164.5364.6263.8963.9463.401,046,700
Aug. 27, 202163.9864.7163.9564.6164.07675,000
Aug. 26, 202164.8265.0763.9264.1763.631,491,700
Aug. 25, 202163.7864.2663.7564.1163.57787,700
Aug. 24, 202163.5564.2763.5463.8863.34975,700
Aug. 23, 202163.0263.5762.7163.5563.011,009,900
Aug. 20, 202162.3462.9262.1262.6062.071,603,200
Aug. 19, 202163.5963.6762.4962.6962.161,345,200
Aug. 18, 202164.3564.6963.9664.0063.461,072,900
Aug. 17, 202165.0065.0064.2164.6264.08965,900
Aug. 16, 202165.0065.5164.8565.1964.641,200,200
Aug. 13, 202165.3165.6364.8865.3164.761,288,400
Aug. 12, 202164.5265.3564.3165.1764.621,654,900
Aug. 11, 202164.8165.4364.4364.9064.351,458,900
Aug. 10, 202163.5664.7763.3664.6664.122,174,000
Aug. 09, 202163.6064.0262.9063.3062.772,372,400
Aug. 06, 202164.4364.5163.4963.6363.092,932,300
Aug. 05, 202163.8564.2462.9463.9063.365,210,900
Aug. 04, 202166.1166.5465.2165.3064.752,071,500
Aug. 03, 202166.2466.8265.8566.4465.881,467,600
Aug. 02, 202168.1968.1966.3966.9266.361,442,600
Jul. 30, 202167.0568.5366.0068.1967.623,007,100
Jul. 29, 202164.7265.3864.3164.9064.352,353,400
Jul. 28, 202164.7265.1764.0864.3463.801,370,300
Jul. 27, 202165.2965.2964.7264.9264.371,618,100
Jul. 26, 202165.9765.9764.9865.4064.851,002,600
Jul. 23, 202165.2866.3265.2565.9365.371,801,900
Jul. 22, 202163.6265.0663.1864.9164.361,512,800
Jul. 21, 202163.1263.9262.9563.6263.08972,700
Jul. 20, 202161.6362.9161.5262.7562.221,009,400
Jul. 19, 202162.1562.1561.0561.5060.981,286,400
Jul. 16, 202164.1864.1862.9863.0462.51770,800
Jul. 15, 202163.6063.8563.1863.8363.291,066,000
Jul. 14, 202163.9964.3363.6263.8763.331,054,700
Jul. 13, 202164.1564.4463.8463.9263.38778,700
Jul. 12, 202163.8264.5063.7964.3563.81682,100
Jul. 09, 202164.2764.5464.0464.3263.78682,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...