STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

U.S. consumer sentiment weakened in late-May to lowest level since 2011

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	50.74	51.47	50.71	51.14	51.14	1,661,519
May 26, 2022	50.03	51.55	50.03	50.77	50.77	1,603,200
May 25, 2022	50.09	50.87	49.91	50.14	50.14	1,706,500
May 24, 2022	50.24	50.44	49.50	50.23	50.23	1,289,900
May 23, 2022	50.76	51.01	49.91	50.69	50.69	1,535,600
May 20, 2022	50.74	50.84	49.35	50.38	50.38	2,396,700
May 19, 2022	50.63	51.02	50.21	50.29	50.29	2,372,100
May 18, 2022	51.56	51.75	50.63	50.81	50.81	1,406,600
May 17, 2022	52.43	52.56	51.57	52.02	52.02	1,352,400
May 16, 2022	51.53	51.95	51.19	51.73	51.73	1,582,800
May 13, 2022	50.63	52.01	50.60	51.76	51.76	1,131,500
May 12, 2022	49.50	50.54	49.37	50.04	50.04	1,384,800
May 11, 2022	50.99	51.51	49.90	49.96	49.96	1,476,400
May 10, 2022	51.43	51.91	50.62	51.02	51.02	2,106,000
May 09, 2022	51.67	52.27	50.79	50.83	50.83	2,027,500
May 06, 2022	53.08	53.59	52.22	52.51	52.51	1,748,100
May 05, 2022	53.67	53.94	52.42	53.27	53.27	2,185,300
May 04, 2022	54.50	54.75	52.16	54.31	54.31	2,617,700
May 03, 2022	58.40	58.40	55.08	55.16	55.16	2,543,400
May 02, 2022	56.93	57.55	56.22	56.96	56.96	1,970,100
Apr 29, 2022	58.26	58.86	57.04	57.09	57.09	1,254,500
Apr 28, 2022	58.01	58.93	57.17	58.36	58.36	1,087,500
Apr 27, 2022	57.73	58.19	57.19	57.68	57.68	1,212,100
Apr 26, 2022	58.15	58.29	57.35	57.82	57.82	1,399,800
Apr 25, 2022	57.60	58.80	57.10	58.72	58.72	2,269,100
Apr 22, 2022	60.40	60.42	57.85	57.89	57.89	1,118,700
Apr 21, 2022	61.78	61.79	60.41	60.53	60.53	725,600
Apr 20, 2022	60.64	61.46	60.48	61.36	61.36	1,119,200
Apr 19, 2022	59.65	60.45	59.65	60.22	60.22	944,900
Apr 18, 2022	60.10	60.79	59.70	59.80	59.80	917,500
Apr 14, 2022	60.09	60.57	59.76	60.43	60.43	1,031,000
Apr 13, 2022	58.93	60.30	58.93	59.94	59.94	896,400
Apr 12, 2022	59.34	59.84	58.66	59.08	59.08	1,038,100
Apr 11, 2022	59.03	59.48	58.78	59.25	59.25	698,500
Apr 08, 2022	59.15	59.69	58.89	59.15	59.15	772,900
Apr 07, 2022	59.14	59.34	58.36	59.16	59.16	1,361,800
Apr 06, 2022	58.30	59.22	57.63	59.20	59.20	1,222,200
Apr 05, 2022	58.66	59.38	58.54	58.75	58.75	933,900
Apr 04, 2022	58.05	59.23	58.05	58.99	58.99	912,800
Apr 01, 2022	58.84	58.85	57.58	58.22	58.22	1,012,100
Mar 31, 2022	58.46	59.13	58.18	58.39	58.39	748,900
Mar 30, 2022	57.64	58.53	57.57	58.26	58.26	755,100
Mar 29, 2022	57.74	58.16	57.50	57.82	57.82	883,500
Mar 28, 2022	57.17	57.31	56.31	56.96	56.96	911,000
Mar 25, 2022	57.18	57.31	56.89	57.28	57.28	698,000
Mar 24, 2022	56.52	57.13	56.20	57.13	57.13	789,500
Mar 23, 2022	57.99	57.99	56.55	56.59	56.59	1,228,600
Mar 22, 2022	57.90	58.42	57.51	58.18	58.18	3,059,400
Mar 21, 2022	58.50	58.50	57.51	58.03	58.03	1,273,900
Mar 18, 2022	57.61	58.50	57.09	58.40	58.40	3,797,300
Mar 17, 2022	56.86	57.89	56.85	57.88	57.88	1,452,600
Mar 16, 2022	57.19	57.59	56.28	57.39	57.39	1,549,600
Mar 15, 2022	56.52	57.24	56.01	56.35	56.35	1,974,000
Mar 14, 2022	56.51	56.93	55.64	56.16	56.16	1,901,100
Mar 11, 2022	58.07	58.22	56.38	56.47	56.47	1,562,700
Mar 10, 2022	57.00	57.89	56.49	57.49	57.49	1,244,800
Mar 09, 2022	56.65	58.04	56.65	57.31	57.31	2,227,200
Mar 08, 2022	54.44	57.25	54.01	55.27	55.27	1,910,800
Mar 07, 2022	55.87	55.91	54.23	54.31	54.31	2,002,200
Mar 04, 2022	54.65	55.73	54.60	55.50	55.50	1,719,200
Mar 03, 2022	56.20	56.20	55.04	55.21	55.21	1,324,900
Mar 02, 2022	55.22	56.22	55.00	55.98	55.98	1,203,900
Mar 01, 2022	55.67	55.71	54.48	54.64	54.64	1,407,000
Feb 28, 2022	56.23	56.59	55.47	55.98	55.98	1,658,900
Feb 25, 2022	55.98	57.04	55.48	57.01	57.01	1,154,800
Feb 24, 2022	54.64	56.10	54.21	56.05	56.05	1,546,500
Feb 23, 2022	57.39	57.47	55.70	55.78	55.78	1,253,700
Feb 22, 2022	56.46	57.31	56.35	56.78	56.78	1,345,700
Feb 18, 2022	57.27	57.71	56.77	57.05	57.05	946,000
Feb 17, 2022	58.14	58.29	56.84	57.01	57.01	1,270,500
Feb 16, 2022	59.29	59.55	58.13	58.57	58.57	1,528,300
Feb 15, 2022	58.33	59.73	57.80	59.21	59.21	2,615,000
Feb 14, 2022	57.29	58.09	56.60	57.16	57.16	1,711,400
Feb 11, 2022	57.75	58.46	57.04	57.46	57.46	1,355,600
Feb 10, 2022	57.24	58.57	57.10	57.53	57.53	1,126,000
Feb 09, 2022	57.22	57.83	57.19	57.82	57.82	896,700
Feb 08, 2022	55.81	56.72	55.71	56.68	56.68	1,001,600
Feb 07, 2022	55.89	56.30	55.62	55.94	55.94	635,300
Feb 04, 2022	55.46	55.92	54.92	55.74	55.74	952,700
Feb 03, 2022	56.50	56.64	55.43	55.61	55.61	1,050,800
Feb 02, 2022	56.56	57.30	56.29	56.97	56.97	1,229,900
Feb 01, 2022	56.09	56.52	55.61	56.49	56.49	807,800
Jan 31, 2022	54.91	55.99	54.70	55.97	55.97	883,100
Jan 28, 2022	53.81	54.99	53.47	54.97	54.97	1,057,900
Jan 27, 2022	54.81	55.17	53.88	53.98	53.98	1,121,000
Jan 26, 2022	54.92	55.86	54.11	54.44	54.44	1,154,800
Jan 25, 2022	55.00	55.38	53.93	54.50	54.50	1,401,000
Jan 24, 2022	54.77	55.77	53.70	55.75	55.75	1,857,700
Jan 21, 2022	56.11	56.82	55.35	55.39	55.39	1,177,200
Jan 20, 2022	56.62	57.14	56.06	56.10	56.10	1,079,500
Jan 19, 2022	56.63	56.64	55.83	56.17	56.17	1,521,000
Jan 18, 2022	56.86	57.07	55.87	56.50	56.50	1,694,300
Jan 14, 2022	56.33	57.49	56.33	57.19	57.19	1,764,500
Jan 13, 2022	58.59	58.88	57.73	57.76	57.76	1,113,000
Jan 12, 2022	59.64	59.73	57.92	58.39	58.39	1,989,900
Jan 11, 2022	58.32	59.96	58.09	59.51	59.51	1,780,700
Jan 10, 2022	58.17	58.29	57.26	58.25	58.25	1,364,600
Jan 07, 2022	58.38	58.78	58.05	58.30	58.30	1,402,100
Jan 06, 2022	57.87	58.97	57.87	58.72	58.72	987,700
Jan 05, 2022	58.98	59.37	57.84	57.88	57.88	1,762,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.3639%)

CRUDE OIL115.10+1.01(+0.89%)

BTC-CAD36,760.30-782.77(-2.08%)

STOCKS SURGE; S&P 500 EYES END TO LOSING STREAK

Restaurant Brands International Inc. (QSR)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.3639%)

CRUDE OIL
115.10
+1.01(+0.89%)

BTC-CAD
36,760.30
-782.77(-2.08%)