Skip to main content

Restaurant Brands International (TSX: QSR )

94.65 -0.59 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.