Restaurant Brands International (TSX: QSR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	95.88	95.95	94.10	94.21	679,224	-2.24(-2.32%)
May 17, 2024				96.45	0	-1.04(-1.07%)
May 16, 2024	97.27	97.50	96.39	97.49	449,239	+0.29(+0.30%)
May 15, 2024	98.60	98.63	96.78	97.20	557,780	-0.75(-0.77%)
May 14, 2024	98.49	99.16	97.94	97.95	447,229	-0.63(-0.64%)
May 13, 2024	100.33	100.68	98.13	98.58	541,849	-1.58(-1.58%)
May 10, 2024	100.72	102.27	98.06	100.16	988,818	-0.50(-0.50%)
May 09, 2024	100.94	101.33	100.30	100.66	380,442	-0.16(-0.16%)
May 08, 2024	101.76	101.95	100.38	100.82	749,088	-1.19(-1.17%)
May 07, 2024	103.09	103.14	101.73	102.01	409,896	-0.99(-0.96%)
May 06, 2024	103.86	104.34	102.08	103.00	424,355	-0.74(-0.71%)
May 03, 2024	102.17	103.79	101.89	103.74	422,723	+2.23(+2.20%)
May 02, 2024	100.97	102.35	100.12	101.51	396,359	+0.75(+0.74%)
May 01, 2024	103.81	103.81	99.85	100.76	1,100,113	-3.68(-3.52%)
Apr 30, 2024	102.51	106.11	101.49	104.44	723,469	+3.57(+3.54%)
Apr 29, 2024	101.07	101.63	100.34	100.87	1,016,755	-0.04(-0.04%)
Apr 26, 2024	99.60	101.44	99.60	100.91	378,223	+1.08(+1.08%)
Apr 25, 2024	100.18	100.66	99.26	99.83	411,364	-1.03(-1.02%)
Apr 24, 2024	101.45	101.94	100.33	100.86	398,101	-0.70(-0.69%)
Apr 23, 2024	100.66	101.91	100.55	101.56	586,266	+1.11(+1.11%)
Apr 22, 2024	98.44	101.11	98.25	100.45	474,246	+2.25(+2.29%)
Apr 19, 2024	98.40	98.60	97.75	98.20	287,439	-0.05(-0.05%)
Apr 18, 2024	97.34	98.50	97.30	98.25	672,701	+0.83(+0.85%)
Apr 17, 2024	98.05	98.42	97.39	97.42	440,218	-0.42(-0.43%)
Apr 16, 2024	97.10	98.14	96.11	97.84	599,710	+0.62(+0.64%)
Apr 15, 2024	98.61	98.73	96.78	97.22	471,571	-0.96(-0.98%)
Apr 12, 2024	98.30	98.64	97.49	98.18	936,481	-0.59(-0.60%)
Apr 11, 2024	100.10	100.12	98.00	98.77	390,104	-0.35(-0.35%)
Apr 10, 2024	99.88	100.06	98.39	99.12	499,686	-1.60(-1.59%)
Apr 09, 2024	101.21	101.45	100.18	100.72	416,062	-0.29(-0.29%)
Apr 08, 2024	101.22	101.77	100.51	101.01	309,339	-0.26(-0.26%)
Apr 05, 2024	101.68	102.19	100.66	101.27	412,850	+0.20(+0.20%)
Apr 04, 2024	104.16	104.60	101.00	101.07	549,751	-2.72(-2.62%)
Apr 03, 2024	105.29	105.70	103.36	103.79	479,592	-1.96(-1.85%)
Apr 02, 2024	106.12	106.12	104.87	105.75	321,041	-0.74(-0.69%)
Apr 01, 2024	107.47	107.54	105.78	106.49	311,263	-1.08(-1.00%)
Mar 28, 2024				107.57	0	+0.23(+0.21%)
Mar 27, 2024	107.51	107.75	106.65	107.34	194,720	+0.47(+0.44%)
Mar 26, 2024	106.85	107.64	106.37	106.87	916,996	+0.02(+0.02%)
Mar 25, 2024	107.75	108.13	106.79	106.85	730,107	-1.02(-0.95%)
Mar 22, 2024	108.86	108.94	107.77	107.87	1,131,623	-0.97(-0.89%)
Mar 21, 2024	109.32	109.99	108.61	108.84	974,396	-0.20(-0.18%)
Mar 20, 2024	109.36	109.71	108.70	109.04	1,557,048	-0.77(-0.70%)
Mar 19, 2024	109.54	110.24	109.14	109.81	470,638	+0.74(+0.68%)
Mar 18, 2024	107.54	109.14	107.27	109.07	1,446,906	+2.12(+1.98%)
Mar 15, 2024	110.15	110.34	106.81	106.95	3,442,768	-3.41(-3.09%)
Mar 14, 2024	111.41	111.41	109.13	110.36	1,690,044	-1.14(-1.02%)
Mar 13, 2024	110.28	112.12	110.28	111.50	580,577	+1.04(+0.94%)
Mar 12, 2024	108.72	110.82	108.72	110.46	1,806,753	+2.15(+1.99%)
Mar 11, 2024	107.52	108.57	107.08	108.31	611,200	+0.77(+0.72%)
Mar 08, 2024	108.42	108.80	107.38	107.54	292,425	-0.94(-0.87%)
Mar 07, 2024	110.00	110.27	108.18	108.48	333,895	-1.34(-1.22%)
Mar 06, 2024	108.00	109.88	107.71	109.82	613,165	+2.25(+2.09%)
Mar 05, 2024	105.96	108.04	105.52	107.57	363,800	+1.61(+1.52%)
Mar 04, 2024	105.20	106.10	105.01	105.96	679,463	+0.61(+0.58%)
Mar 01, 2024	105.38	105.70	104.20	105.35	240,991	-0.03(-0.03%)
Feb 29, 2024	103.94	105.74	103.82	105.38	2,152,279	+1.58(+1.52%)
Feb 28, 2024	102.64	103.94	102.17	103.80	352,985	+1.64(+1.61%)
Feb 27, 2024	103.04	103.18	101.58	102.16	262,925	-1.01(-0.98%)
Feb 26, 2024	102.85	103.43	102.29	103.17	473,297	+0.36(+0.35%)
Feb 23, 2024	101.61	102.98	101.07	102.81	590,280	+1.21(+1.19%)
Feb 22, 2024	102.34	102.74	101.43	101.60	450,451	-0.66(-0.65%)
Feb 21, 2024	103.20	103.22	101.93	102.26	438,158	-0.96(-0.93%)
Feb 20, 2024	104.02	104.77	102.82	103.22	375,365	-0.89(-0.85%)
Feb 16, 2024				104.11	0	+1.73(+1.69%)
Feb 15, 2024	104.25	105.18	100.83	102.38	691,478	-1.29(-1.24%)
Feb 14, 2024	101.83	104.35	101.45	103.67	497,241	+2.21(+2.18%)
Feb 13, 2024	102.83	103.47	99.02	101.46	1,062,616	-3.92(-3.72%)
Feb 12, 2024	103.94	105.98	103.94	105.38	364,999	+1.74(+1.68%)
Feb 09, 2024	103.91	103.92	103.01	103.64	322,646	-0.27(-0.26%)
Feb 08, 2024	103.56	104.10	102.38	103.91	373,296	+0.46(+0.44%)
Feb 07, 2024	102.93	104.39	102.68	103.45	347,479	+0.51(+0.50%)
Feb 06, 2024	104.65	104.65	102.50	102.94	471,972	-1.93(-1.84%)
Feb 05, 2024	106.51	106.74	104.72	104.87	314,832	-1.85(-1.73%)
Feb 02, 2024	106.15	107.08	105.39	106.72	324,903	+0.41(+0.39%)
Feb 01, 2024	105.16	106.46	105.05	106.31	320,770	+1.36(+1.30%)
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%)