Restaurant Brands International (TSX: QSR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	105.92	106.96	104.54	104.95	375,470	-0.52(-0.49%)
Jan 30, 2024	105.68	105.95	104.94	105.47	426,126	-0.12(-0.11%)
Jan 29, 2024	103.28	105.64	103.28	105.59	331,639	+2.20(+2.13%)
Jan 26, 2024	103.67	103.67	103.22	103.39	207,859	-0.12(-0.12%)
Jan 25, 2024	103.26	103.93	102.98	103.51	371,535	+0.51(+0.50%)
Jan 24, 2024	102.85	103.24	102.19	103.00	622,570	+0.57(+0.56%)
Jan 23, 2024	101.80	102.46	101.55	102.43	621,893	+0.62(+0.61%)
Jan 22, 2024	103.38	103.44	101.59	101.81	724,151	-1.46(-1.41%)
Jan 19, 2024	103.57	103.99	102.49	103.27	588,459	-0.30(-0.29%)
Jan 18, 2024	102.90	104.32	102.62	103.57	632,638	+1.13(+1.10%)
Jan 17, 2024	102.14	103.35	101.89	102.44	864,547	+0.11(+0.11%)
Jan 16, 2024	103.87	104.34	101.50	102.33	1,134,999	-1.77(-1.70%)
Jan 15, 2024	104.89	105.14	103.47	104.10	153,098	-1.04(-0.99%)
Jan 12, 2024	104.79	105.47	104.26	105.14	508,648	+0.38(+0.36%)
Jan 11, 2024	105.40	105.62	103.78	104.76	1,356,116	-0.46(-0.44%)
Jan 10, 2024	104.72	106.31	104.43	105.22	534,383	+0.87(+0.83%)
Jan 09, 2024	103.81	104.62	103.38	104.35	343,350	-0.02(-0.02%)
Jan 08, 2024	102.81	104.49	102.44	104.37	536,163	+2.23(+2.18%)
Jan 05, 2024	101.72	102.50	101.52	102.14	270,178	+0.22(+0.22%)
Jan 04, 2024	102.16	102.60	101.22	101.92	384,817	-0.14(-0.14%)
Jan 03, 2024	102.32	103.38	102.03	102.06	445,808	-0.40(-0.39%)
Jan 02, 2024	103.03	104.10	102.24	102.46	319,922	-1.07(-1.03%)
Dec 29, 2023				103.53	0	+0.21(+0.20%)
Dec 28, 2023	103.18	103.56	102.84	103.32	136,533	+0.03(+0.03%)
Dec 27, 2023	102.22	103.49	102.22	103.29	353,703	+0.64(+0.62%)
Dec 22, 2023				102.65	0	+1.24(+1.22%)
Dec 21, 2023	99.00	101.71	99.00	101.41	1,376,728	+1.51(+1.51%)
Dec 20, 2023	102.17	102.28	99.77	99.90	1,441,948	-2.58(-2.52%)
Dec 19, 2023	101.01	102.55	101.01	102.48	789,832	+1.60(+1.59%)
Dec 18, 2023	99.04	101.08	98.81	100.88	1,452,215	+2.28(+2.31%)
Dec 15, 2023	98.88	99.13	97.82	98.60	4,630,354	-0.76(-0.76%)
Dec 14, 2023	100.51	100.51	98.80	99.36	1,529,269	-1.14(-1.13%)
Dec 13, 2023	99.89	100.54	99.36	100.50	569,629	+0.53(+0.53%)
Dec 12, 2023	98.33	100.02	97.92	99.97	799,260	+1.88(+1.92%)
Dec 11, 2023	97.81	98.20	97.03	98.09	1,277,924	+0.39(+0.40%)
Dec 08, 2023	98.89	99.47	97.35	97.70	284,867	-1.19(-1.20%)
Dec 07, 2023	99.74	99.81	98.64	98.89	996,779	-0.77(-0.77%)
Dec 06, 2023	99.44	100.46	99.29	99.66	381,581	+0.39(+0.39%)
Dec 05, 2023	99.01	99.69	98.39	99.27	442,541	+0.16(+0.16%)
Dec 04, 2023	97.94	99.35	97.73	99.11	445,906	+1.08(+1.10%)
Dec 01, 2023	96.27	98.16	96.01	98.03	448,666	+1.52(+1.57%)
Nov 30, 2023	95.70	96.65	94.99	96.51	972,280	+1.82(+1.92%)
Nov 29, 2023	95.54	95.54	94.22	94.69	386,944	-0.61(-0.64%)
Nov 28, 2023	95.83	95.83	95.03	95.30	351,997	-0.50(-0.52%)
Nov 27, 2023	94.75	96.16	94.37	95.80	600,085	+1.04(+1.10%)
Nov 24, 2023	96.22	96.44	93.69	94.76	360,151	-1.34(-1.39%)
Nov 23, 2023	96.35	97.24	95.53	96.10	55,083	-0.25(-0.26%)
Nov 22, 2023	96.76	97.23	96.10	96.35	345,506	+0.16(+0.17%)
Nov 21, 2023	97.48	97.88	95.36	96.19	467,004	-1.28(-1.31%)
Nov 20, 2023	97.23	97.70	96.57	97.47	297,316	-0.06(-0.06%)
Nov 17, 2023	97.56	98.00	97.22	97.53	281,530	+0.11(+0.11%)
Nov 16, 2023	96.25	97.65	96.24	97.42	346,850	+1.13(+1.17%)
Nov 15, 2023	96.43	96.49	95.37	96.29	506,179	+0.18(+0.19%)
Nov 14, 2023	95.28	96.42	94.95	96.11	473,129	+1.48(+1.56%)
Nov 13, 2023	94.83	95.32	94.26	94.63	296,361	-0.16(-0.17%)
Nov 10, 2023	94.52	94.97	93.61	94.79	335,689	+0.04(+0.04%)
Nov 09, 2023	94.07	94.99	93.68	94.75	383,316	+0.72(+0.77%)
Nov 08, 2023	94.37	94.61	93.36	94.03	356,857	-0.09(-0.10%)
Nov 07, 2023	91.94	94.19	91.94	94.12	711,189	+2.33(+2.54%)
Nov 06, 2023	92.41	92.41	89.94	91.79	582,506	-0.89(-0.96%)
Nov 03, 2023	90.70	93.68	89.58	92.68	822,509	-2.30(-2.42%)
Nov 02, 2023	93.76	95.75	93.76	94.98	499,271	+2.02(+2.17%)
Nov 01, 2023	93.42	94.18	92.54	92.96	2,647,919	-0.19(-0.20%)
Oct 31, 2023	92.14	93.92	92.01	93.15	496,797	+1.33(+1.45%)
Oct 30, 2023	91.77	92.76	90.66	91.82	386,182	+0.46(+0.50%)
Oct 27, 2023	91.88	92.41	90.16	91.36	462,923	-0.50(-0.54%)
Oct 26, 2023	92.97	93.46	91.81	91.86	507,267	-0.97(-1.04%)
Oct 25, 2023	92.04	93.88	92.04	92.83	577,207	+0.85(+0.92%)
Oct 24, 2023	90.37	92.44	90.20	91.98	998,809	+2.04(+2.27%)
Oct 23, 2023	89.49	91.13	89.02	89.94	561,909	+0.14(+0.16%)
Oct 20, 2023	90.24	91.87	89.75	89.80	1,033,860	-0.69(-0.76%)
Oct 19, 2023	88.17	90.87	88.17	90.49	1,271,309	+2.33(+2.64%)
Oct 18, 2023	87.38	88.35	86.83	88.16	650,027	+0.49(+0.56%)
Oct 17, 2023	85.96	88.03	85.81	87.67	493,474	+1.43(+1.66%)
Oct 16, 2023	85.68	86.39	85.41	86.24	938,385	+0.65(+0.76%)
Oct 13, 2023	86.35	86.55	85.02	85.59	568,700	-0.55(-0.64%)
Oct 12, 2023	87.73	88.18	85.70	86.14	450,503	-1.60(-1.82%)
Oct 11, 2023	87.00	87.86	86.77	87.74	505,653	+1.00(+1.15%)
Oct 10, 2023	86.21	87.65	85.68	86.74	840,515	+0.65(+0.76%)
Oct 06, 2023				86.09	0	-2.12(-2.40%)
Oct 05, 2023	88.15	89.25	87.72	88.21	383,983	+0.17(+0.19%)
Oct 04, 2023	87.62	88.50	87.51	88.04	367,698	+0.75(+0.86%)
Oct 03, 2023	88.51	88.67	86.59	87.29	614,425	-1.64(-1.84%)
Oct 02, 2023	90.58	90.75	88.76	88.93	576,950	-1.52(-1.68%)
Sep 29, 2023	91.32	92.06	90.41	90.45	667,463	+0.45(+0.50%)
Sep 28, 2023	89.22	90.16	88.02	90.00	489,763	+0.97(+1.09%)
Sep 27, 2023	89.47	89.89	88.12	89.03	462,071	-0.44(-0.49%)
Sep 26, 2023	90.10	90.61	89.08	89.47	732,468	-1.10(-1.21%)
Sep 25, 2023	91.33	91.33	90.55	90.57	394,964	-0.88(-0.96%)
Sep 22, 2023	90.61	91.80	90.35	91.45	586,420	+0.93(+1.03%)
Sep 21, 2023	91.95	92.86	90.49	90.52	2,566,673	-2.43(-2.61%)
Sep 20, 2023	92.18	93.56	92.14	92.95	1,532,719	+0.82(+0.89%)
Sep 19, 2023	93.05	93.16	91.13	92.13	714,547	-2.11(-2.24%)
Sep 18, 2023	92.90	94.36	92.76	94.24	1,466,982	+1.27(+1.37%)
Sep 15, 2023	92.78	93.86	92.48	92.97	3,201,416	-0.34(-0.36%)
Sep 14, 2023	91.04	93.75	91.04	93.31	1,417,669	+1.70(+1.86%)
Sep 13, 2023	90.95	92.21	90.83	91.61	426,497	+0.99(+1.09%)
Sep 12, 2023	90.67	91.24	89.91	90.62	518,576	-0.20(-0.22%)
Sep 11, 2023	91.96	92.24	90.14	90.82	770,066	-1.53(-1.66%)
Sep 08, 2023	91.98	92.94	91.92	92.35	461,126	+0.07(+0.08%)
Sep 07, 2023	91.44	92.42	90.92	92.28	731,618	+1.00(+1.10%)
Sep 06, 2023	93.35	93.64	91.02	91.28	667,241	-2.34(-2.50%)
Sep 05, 2023	95.24	95.58	93.12	93.62	391,827	-1.47(-1.55%)
Sep 01, 2023				95.09	0	+1.24(+1.32%)
Aug 31, 2023	93.58	95.37	93.58	93.85	658,726	+0.23(+0.25%)
Aug 30, 2023	93.14	94.14	93.14	93.62	329,182	+0.51(+0.55%)
Aug 29, 2023	92.22	93.17	91.95	93.11	379,870	+1.02(+1.11%)
Aug 28, 2023	92.57	92.89	91.94	92.09	275,892	-0.27(-0.29%)
Aug 25, 2023	93.12	93.30	92.31	92.36	572,732	-0.35(-0.38%)
Aug 24, 2023	94.48	94.48	92.68	92.71	384,631	-1.46(-1.55%)
Aug 23, 2023	93.95	94.56	93.79	94.17	259,234	+0.53(+0.57%)
Aug 22, 2023	94.69	94.69	93.43	93.64	375,722	-0.31(-0.33%)
Aug 21, 2023	93.62	94.33	93.02	93.95	487,627	+0.87(+0.93%)
Aug 18, 2023	94.04	94.24	92.80	93.08	492,440	-1.18(-1.25%)
Aug 17, 2023	95.61	95.88	94.18	94.26	608,363	-1.35(-1.41%)
Aug 16, 2023	95.50	96.17	95.18	95.61	499,385	-0.19(-0.20%)
Aug 15, 2023	97.24	97.28	95.75	95.80	454,568	-1.83(-1.87%)
Aug 14, 2023	98.34	98.34	97.22	97.63	390,379	-0.54(-0.55%)
Aug 11, 2023	98.33	98.93	97.96	98.17	301,349	-0.36(-0.37%)
Aug 10, 2023	98.64	99.44	98.21	98.53	503,091	+0.18(+0.18%)
Aug 09, 2023	100.31	100.48	97.32	98.35	743,898	-1.32(-1.32%)
Aug 08, 2023	100.70	103.25	99.41	99.67	817,782	+1.33(+1.35%)
Aug 04, 2023				98.34	0	+1.08(+1.11%)
Aug 03, 2023	98.52	98.72	96.71	97.26	457,554	-1.72(-1.74%)
Aug 02, 2023	99.74	100.41	98.81	98.98	713,980	-1.11(-1.11%)
Aug 01, 2023	100.77	101.32	99.73	100.09	547,869	-0.86(-0.85%)
Jul 31, 2023	101.76	101.78	100.67	100.95	287,660	-0.83(-0.82%)
Jul 28, 2023	101.55	102.44	101.42	101.78	205,104	+0.29(+0.29%)
Jul 27, 2023	101.56	102.18	101.39	101.49	272,688	-0.01(-0.01%)
Jul 26, 2023	100.92	101.80	100.02	101.50	313,964	+0.74(+0.73%)
Jul 25, 2023	101.27	101.27	100.30	100.76	482,542	-0.44(-0.43%)
Jul 24, 2023	102.57	102.89	100.83	101.20	374,269	-1.48(-1.44%)
Jul 21, 2023	102.62	102.83	102.13	102.68	450,218	+0.63(+0.62%)
Jul 20, 2023	101.90	102.12	101.12	102.05	491,920	-0.04(-0.04%)
Jul 19, 2023	102.92	103.05	101.49	102.09	327,876	-0.32(-0.31%)
Jul 18, 2023	102.01	102.68	101.60	102.41	487,762	+0.50(+0.49%)
Jul 17, 2023	102.30	102.85	101.74	101.91	495,443	-0.31(-0.30%)
Jul 14, 2023	101.03	102.38	100.76	102.22	694,285	+1.90(+1.89%)
Jul 13, 2023	100.32	100.74	99.24	100.32	440,824	+0.15(+0.15%)
Jul 12, 2023	99.90	100.73	99.75	100.17	378,596	+0.37(+0.37%)
Jul 11, 2023	100.35	100.56	98.68	99.80	455,044	-0.56(-0.56%)
Jul 10, 2023	100.18	101.22	100.18	100.36	351,274	+0.16(+0.16%)
Jul 07, 2023	100.70	100.95	100.15	100.20	580,912	-0.83(-0.82%)
Jul 06, 2023	102.37	102.37	100.54	101.03	443,407	-1.25(-1.22%)
Jul 05, 2023	101.71	102.72	101.34	102.28	464,435	+0.32(+0.31%)
Jul 04, 2023	103.00	103.87	101.92	101.96	105,756	-0.75(-0.73%)
Jun 30, 2023				102.71	0	+0.78(+0.77%)
Jun 29, 2023	101.25	102.01	100.70	101.93	1,201,185	+1.17(+1.16%)
Jun 28, 2023	100.20	101.13	100.14	100.76	457,606	+0.88(+0.88%)
Jun 27, 2023	99.69	100.27	98.57	99.88	511,358	+0.80(+0.81%)
Jun 26, 2023	98.93	99.60	98.51	99.08	512,769	-0.30(-0.30%)
Jun 23, 2023	99.57	99.92	99.21	99.38	1,665,884	-0.09(-0.09%)
Jun 22, 2023	100.08	100.46	99.20	99.47	2,378,258	-0.63(-0.63%)
Jun 21, 2023	99.60	100.55	98.95	100.10	1,560,638	-0.67(-0.66%)
Jun 20, 2023	100.24	101.45	100.24	100.77	860,637	+1.00(+1.00%)
Jun 19, 2023	100.95	100.95	99.68	99.77	1,059,022	-1.11(-1.10%)
Jun 16, 2023	101.41	102.24	100.81	100.88	3,035,458	-0.28(-0.28%)
Jun 15, 2023	102.49	102.59	100.83	101.16	2,067,626	+4.21(+4.34%)
May 08, 2023	95.71	97.12	95.24	96.95	814,368	+1.15(+1.20%)
May 05, 2023	95.64	96.01	94.55	95.80	690,339	-0.04(-0.04%)
May 04, 2023	96.79	97.65	94.95	95.84	545,942	-1.86(-1.90%)
May 03, 2023	99.05	99.05	96.53	97.70	704,933	-0.57(-0.58%)
May 02, 2023	97.59	99.21	95.30	98.27	859,280	+2.65(+2.77%)
May 01, 2023	95.17	96.10	94.94	95.62	711,035	+0.64(+0.67%)
Apr 28, 2023	94.63	95.14	94.32	94.98	424,590	+0.33(+0.35%)
Apr 27, 2023	95.05	95.06	93.82	94.65	299,341	+0.60(+0.64%)
Apr 26, 2023	94.18	94.91	93.87	94.05	744,161	+0.03(+0.03%)
Apr 25, 2023	94.68	95.05	93.91	94.02	602,436	-0.40(-0.42%)
Apr 24, 2023	94.12	94.65	94.12	94.42	490,820	+0.26(+0.28%)
Apr 21, 2023	93.49	94.71	93.33	94.16	451,753	+1.13(+1.21%)
Apr 20, 2023	91.83	93.50	91.83	93.03	995,751	+1.00(+1.09%)
Apr 19, 2023	92.16	92.64	91.97	92.03	411,093	-0.19(-0.21%)
Apr 18, 2023	91.49	92.29	91.32	92.22	801,460	+1.02(+1.12%)
Apr 17, 2023	90.39	91.41	90.38	91.20	2,174,911	+0.95(+1.05%)
Apr 14, 2023	89.49	90.62	89.46	90.25	390,973	+0.74(+0.83%)
Apr 13, 2023	89.60	89.60	89.07	89.51	802,529	+0.01(+0.01%)
Apr 12, 2023	90.50	90.52	89.43	89.50	329,196	-0.76(-0.84%)
Apr 11, 2023	89.64	90.31	89.40	90.26	410,948	+0.65(+0.73%)
Apr 10, 2023	88.89	90.34	88.89	89.61	1,024,909	+0.60(+0.67%)
Apr 06, 2023				89.01	0	+0.14(+0.16%)
Apr 05, 2023	88.88	89.61	88.74	88.87	1,176,471	-0.28(-0.31%)
Apr 04, 2023	90.16	90.50	88.80	89.15	786,978	-1.38(-1.52%)
Apr 03, 2023	90.56	90.77	90.14	90.53	1,333,686	-0.20(-0.22%)
Mar 31, 2023	89.51	91.75	89.38	90.73	987,146	+2.54(+2.88%)
Mar 30, 2023	87.93	88.24	87.15	88.19	486,549	+0.43(+0.49%)
Mar 29, 2023	88.35	88.52	87.59	87.76	840,140	-0.12(-0.14%)
Mar 28, 2023	86.90	88.00	86.80	87.88	709,959	+1.53(+1.77%)
Mar 27, 2023	85.52	86.55	85.42	86.35	467,270	+0.74(+0.86%)
Mar 24, 2023	85.91	86.42	85.49	85.61	1,709,793	-0.15(-0.17%)
Mar 23, 2023	84.36	86.53	84.36	85.76	2,212,870	+0.22(+0.26%)
Mar 22, 2023	85.00	86.30	84.85	85.54	1,757,656	+0.61(+0.72%)
Mar 21, 2023	84.58	85.73	84.40	84.93	540,727	-0.37(-0.43%)
Mar 20, 2023	83.67	85.40	83.60	85.30	2,164,409	+1.63(+1.95%)
Mar 17, 2023	84.68	84.85	83.11	83.67	3,510,479	-1.24(-1.46%)
Mar 16, 2023	84.29	85.13	83.56	84.91	3,695,631	+0.03(+0.04%)
Mar 15, 2023	83.49	85.02	82.75	84.88	1,507,703	+1.32(+1.58%)
Mar 14, 2023	83.51	83.89	82.61	83.56	1,174,062	+0.44(+0.53%)
Mar 13, 2023	83.09	85.05	82.80	83.12	1,053,505	-0.67(-0.80%)
Mar 10, 2023	84.58	84.84	83.53	83.79	877,224	-0.63(-0.75%)
Mar 09, 2023	86.39	86.39	84.30	84.42	625,363	-1.90(-2.20%)
Mar 08, 2023	86.72	86.72	85.56	86.32	402,878	-0.24(-0.28%)
Mar 07, 2023	88.11	88.20	86.41	86.56	733,284	-1.23(-1.40%)
Mar 06, 2023	87.40	87.96	87.03	87.79	378,928	+0.66(+0.76%)
Mar 03, 2023	87.37	87.56	86.71	87.13	748,729	+0.19(+0.22%)
Mar 02, 2023	86.67	87.54	86.64	86.94	1,037,995	+0.09(+0.10%)
Mar 01, 2023	87.83	88.34	86.78	86.85	1,576,557	-1.20(-1.36%)
Feb 28, 2023	88.25	88.44	87.35	88.05	964,594	-0.58(-0.65%)
Feb 27, 2023	89.05	89.34	88.44	88.63	573,021	+0.00(+0.00%)
Feb 24, 2023	88.73	89.05	88.12	88.63	818,844	-0.22(-0.25%)
Feb 23, 2023	91.14	91.14	88.48	88.85	1,308,082	-2.29(-2.51%)
Feb 22, 2023	91.62	92.03	90.71	91.14	828,100	-0.55(-0.60%)
Feb 21, 2023	90.40	91.82	90.40	91.69	510,409	+0.70(+0.77%)
Feb 17, 2023				90.99	0	+1.55(+1.73%)
Feb 16, 2023	89.22	89.49	88.38	89.44	623,188	+0.93(+1.05%)
Feb 15, 2023	89.00	89.59	87.97	88.51	1,024,341	-0.28(-0.32%)
Feb 14, 2023	86.44	89.20	85.56	88.79	1,400,747	-2.58(-2.82%)
Feb 13, 2023	90.50	91.91	90.35	91.37	373,559	+1.16(+1.29%)
Feb 10, 2023	90.12	90.52	89.43	90.21	523,677	-0.43(-0.47%)
Feb 09, 2023	90.88	91.64	90.42	90.64	376,826	+0.04(+0.04%)
Feb 08, 2023	91.29	91.38	90.08	90.60	396,629	-0.70(-0.77%)
Feb 07, 2023	91.25	91.51	90.40	91.30	434,092	-0.23(-0.25%)
Feb 06, 2023	90.35	91.59	90.35	91.53	467,624	+0.89(+0.98%)
Feb 03, 2023	90.00	90.66	89.43	90.64	712,137	+0.72(+0.80%)
Feb 02, 2023	89.22	89.94	89.12	89.92	671,744	+0.79(+0.89%)