Canada Markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.05+0.12 (+0.18%)
At close: 04:00PM EST
67.47 +0.42 (+0.63%)
After hours: 07:03PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202366.8267.3566.2467.0567.05866,200
Jan 31, 202366.4566.9465.8966.9366.931,011,800
Jan 30, 202366.7167.1666.2966.5966.59536,200
Jan 27, 202367.5467.5466.7866.9966.99597,600
Jan 26, 202368.3068.6566.5567.4067.40876,700
Jan 25, 202367.3568.3367.1667.8667.86928,900
Jan 24, 202367.1567.8066.0167.7567.75912,300
Jan 23, 202366.9267.0066.4766.8966.891,055,900
Jan 20, 202366.5367.1366.2566.8766.871,472,100
Jan 19, 202365.1465.8864.9465.5965.591,505,100
Jan 18, 202366.6766.7064.2565.0065.002,240,500
Jan 17, 202366.2667.2266.2666.3266.321,252,800
Jan 13, 202365.3266.4065.2566.3566.35966,900
Jan 12, 202365.8965.9565.2765.6865.68855,400
Jan 11, 202366.0166.3965.2865.8865.88995,000
Jan 10, 202365.2266.0065.1165.9665.96801,800
Jan 09, 202365.4766.1765.0465.5765.571,019,000
Jan 06, 202364.5165.8064.4865.6665.661,042,700
Jan 05, 202364.8765.1764.2664.3964.391,128,100
Jan 04, 202364.8365.6964.6964.9364.931,184,100
Jan 03, 202364.9864.9863.8364.5064.50938,500
Dec 30, 202264.7564.9864.1964.6764.67759,900
Dec 29, 202264.9165.4064.6264.9964.99690,400
Dec 28, 202264.9365.5764.4964.5964.59555,200
Dec 27, 202265.3865.5164.9065.1165.11711,000
Dec 23, 202264.5165.1764.2664.9964.99515,800
Dec 22, 202265.7165.7164.0764.6564.65949,800
Dec 21, 202264.9465.9864.9365.9065.901,238,300
Dec 20, 202264.6064.9964.0264.6664.663,136,700
Dec 19, 202265.9066.1764.4664.8664.863,440,100
Dec 16, 202267.0167.2565.8265.9965.991,438,100
Dec 15, 202266.8567.5266.1967.5067.501,097,500
Dec 14, 202267.2467.6066.5567.3167.31867,500
Dec 13, 202268.1568.4066.8367.2567.25838,500
Dec 12, 202266.5667.3966.1567.3767.371,232,500
Dec 09, 202266.9767.1466.5366.5466.54720,000
Dec 08, 202266.4067.5465.8567.0967.091,370,000
Dec 07, 202265.3566.2065.1965.9365.931,042,800
Dec 06, 202266.5066.6065.0265.5065.501,166,900
Dec 05, 202266.0066.8065.5066.5666.561,426,400
Dec 02, 202265.9466.6265.7266.4366.431,068,500
Dec 01, 202266.4866.6665.7366.2866.281,365,400
Nov 30, 202265.0066.4864.8366.3566.351,717,800
Nov 29, 202265.8065.8064.9364.9964.991,566,300
Nov 28, 202266.2366.4365.6565.8165.812,177,600
Nov 25, 202266.4466.9466.2466.5166.51501,500
Nov 23, 202267.5067.8265.9766.6866.682,386,400
Nov 22, 202268.3868.5467.3967.7267.723,237,500
Nov 21, 202267.6868.2367.1368.1768.173,839,700
Nov 18, 202266.5767.3166.5366.7466.744,232,500
Nov 17, 202263.4766.6663.3866.5166.516,204,000
Nov 16, 202262.4164.5362.0763.7563.754,468,600
Nov 15, 202260.3160.6559.5559.7459.741,286,400
Nov 14, 202260.7061.0559.8159.8559.852,306,900
Nov 11, 202262.0962.1760.4460.7260.721,706,100
Nov 10, 202261.6061.9760.9661.8761.871,184,100
Nov 09, 202260.9261.2860.4660.4860.48771,700
Nov 08, 202260.5861.0260.2260.9160.911,136,700
Nov 07, 202260.7061.2160.1860.3860.381,456,500
Nov 04, 202260.2360.9459.8460.7660.762,350,000
Nov 03, 202257.7060.0157.3559.0159.013,753,600
Nov 02, 202258.8859.7358.1258.1358.131,615,700
Nov 01, 202259.7959.9858.7658.9758.971,643,600
Oct 31, 202259.2259.7258.7059.3859.381,375,100
Oct 28, 202258.4959.3358.3259.3059.301,518,600
Oct 27, 202258.1259.2257.9258.4658.461,464,100
Oct 26, 202257.6058.6157.3757.5957.591,386,000
Oct 25, 202256.5657.6056.3757.4657.46995,500
Oct 24, 202256.6957.2156.1156.6556.651,528,700
Oct 21, 202255.7256.8555.6556.7156.711,432,700
Oct 20, 202255.7056.2955.3755.7355.731,808,000
Oct 19, 202255.3156.1455.0955.7855.781,329,700
Oct 18, 202255.3055.6154.8455.5055.501,309,800
Oct 17, 202254.1255.1154.0954.7354.731,400,100
Oct 14, 202254.4754.5153.4153.6553.65978,700
Oct 13, 202251.7654.2651.2953.9553.951,617,600
Oct 12, 202252.5753.0752.0052.5452.541,225,700
Oct 11, 202252.2852.8551.2652.5152.511,495,400
Oct 10, 202252.4553.2252.2252.4252.421,333,000
Oct 07, 202253.4053.4651.8852.3152.311,316,800
Oct 06, 202254.9155.1253.4753.5853.581,113,600
Oct 05, 202254.6855.5354.5155.1355.131,151,000
Oct 04, 202254.8255.5854.8255.4855.481,366,200
Oct 03, 202253.7854.4053.0654.1154.111,419,000
Sept 30, 202254.1054.3153.1553.1853.181,138,800
Sept 29, 202255.3355.4754.1554.3954.391,023,900
Sept 28, 202254.7456.0454.4855.7655.761,008,100
Sept 27, 202255.5455.7854.5254.7254.721,199,300
Sept 26, 202255.2756.0154.6854.9754.971,288,400
Sept 23, 202255.9356.2954.9455.3955.391,519,000
Sept 22, 202257.4557.5155.8256.4156.411,330,800
Sept 21, 202258.7058.9457.4757.4957.491,057,900
Sept 20, 202258.7359.0858.0358.4458.443,292,000
Sept 19, 202259.0059.5658.8659.4759.473,354,900
Sept 16, 202258.4859.3358.3759.2559.251,615,800
Sept 15, 202259.4259.7258.9159.0659.061,039,200
Sept 14, 202259.5360.0959.1359.5659.561,096,500
Sept 13, 202260.6861.1059.2459.5859.581,240,100
Sept 12, 202261.0961.7961.0061.7661.761,861,900
Sept 09, 202260.7461.1460.2760.8960.891,347,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...