Restaurant Brands International (NY: QSR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.92	30.34	29.83	30.24	1,570,772	+0.21(+0.70%)
May 28, 2015	30.21	30.36	29.66	30.03	1,012,839	-0.26(-0.85%)
May 27, 2015	30.45	30.45	29.88	30.29	885,312	-0.11(-0.36%)
May 26, 2015	31.02	31.28	30.29	30.40	1,090,393	-0.76(-2.43%)
May 22, 2015	31.64	31.15	31.15	31.15	1,555,174	-0.49(-1.56%)
May 21, 2015	32.13	32.42	31.62	31.65	875,117	-0.47(-1.46%)
May 20, 2015	32.30	32.50	31.90	32.12	925,165	-0.13(-0.39%)
May 19, 2015	32.01	32.42	31.85	32.24	787,849	+0.32(+1.00%)
May 18, 2015	33.14	33.14	31.79	31.92	715,247	-1.03(-3.13%)
May 15, 2015	32.31	33.03	32.18	32.95	705,225	+0.42(+1.30%)
May 14, 2015	32.18	32.66	32.07	32.53	891,425	+0.51(+1.59%)
May 13, 2015	31.90	32.56	31.76	32.02	661,240	+0.25(+0.79%)
May 12, 2015	31.86	32.05	31.67	31.77	687,334	-0.16(-0.49%)
May 11, 2015	32.19	32.65	31.79	31.93	689,964	-0.26(-0.80%)
May 08, 2015	32.44	32.64	31.88	32.19	1,013,681	+0.04(+0.12%)
May 07, 2015	31.87	32.54	31.75	32.15	1,418,350	+0.32(+1.01%)
May 06, 2015	32.23	32.40	31.47	31.83	1,294,552	-0.33(-1.02%)
May 05, 2015	33.11	33.11	31.92	32.15	2,001,370	-0.81(-2.44%)
May 04, 2015	32.44	33.14	32.43	32.96	1,434,568	+0.61(+1.89%)
May 01, 2015	31.75	32.46	31.67	32.35	1,787,000	+0.46(+1.45%)
Apr 30, 2015	32.76	32.86	31.86	31.89	1,857,859	-1.16(-3.50%)
Apr 29, 2015	33.13	33.24	32.65	33.05	1,452,976	-0.13(-0.38%)
Apr 28, 2015	31.97	33.83	31.87	33.17	1,953,327	+1.43(+4.51%)
Apr 27, 2015	33.34	33.80	31.39	31.74	3,689,413	-0.77(-2.36%)
Apr 24, 2015	32.36	32.69	31.78	32.51	1,794,692	+0.26(+0.80%)
Apr 23, 2015	30.93	32.31	30.90	32.25	1,574,860	+1.47(+4.78%)
Apr 22, 2015	30.35	31.14	29.54	30.78	2,822,720	+0.52(+1.73%)
Apr 21, 2015	29.84	30.57	29.72	30.25	2,049,468	+0.42(+1.42%)
Apr 20, 2015	30.18	30.46	29.72	29.83	963,055	-0.27(-0.91%)
Apr 17, 2015	30.82	30.82	29.93	30.11	753,347	-0.63(-2.04%)
Apr 16, 2015	30.36	31.11	30.29	30.73	1,126,763	+0.24(+0.80%)
Apr 15, 2015	30.34	30.86	30.18	30.49	1,161,118	+0.02(+0.05%)
Apr 14, 2015	30.59	30.79	30.35	30.47	718,058	-0.02(-0.08%)
Apr 13, 2015	30.60	30.83	30.38	30.50	776,864	+0.02(+0.05%)
Apr 10, 2015	30.17	30.55	29.97	30.48	362,011	+0.30(+1.01%)
Apr 09, 2015	30.48	30.62	29.96	30.18	656,344	-0.23(-0.75%)
Apr 08, 2015	30.61	30.83	30.26	30.40	507,092	-0.05(-0.15%)
Apr 07, 2015	30.74	30.87	30.33	30.45	918,765	-0.21(-0.69%)
Apr 06, 2015	30.43	30.74	30.22	30.66	569,982	+0.20(+0.64%)
Apr 02, 2015	30.02	30.47	30.47	30.47	1,218,588	+0.45(+1.51%)
Apr 01, 2015	30.07	30.42	28.96	30.01	2,888,518	-0.02(-0.08%)
Mar 31, 2015	30.26	30.67	29.96	30.04	1,630,934	-0.56(-1.81%)
Mar 30, 2015	30.29	30.65	30.11	30.59	1,357,715	+0.26(+0.85%)
Mar 27, 2015	30.37	30.70	30.10	30.33	1,591,033	+0.09(+0.28%)
Mar 26, 2015	30.48	30.77	30.14	30.25	1,590,214	-0.06(-0.21%)
Mar 25, 2015	30.86	31.47	30.22	30.31	1,480,140	-0.42(-1.37%)
Mar 24, 2015	30.24	30.82	30.24	30.73	1,038,042	+0.62(+2.05%)
Mar 23, 2015	30.41	30.48	30.01	30.11	693,420	-0.36(-1.18%)
Mar 20, 2015	31.48	31.80	30.33	30.47	1,628,352	-0.68(-2.18%)
Mar 19, 2015	30.68	31.34	30.68	31.15	1,027,826	+0.15(+0.48%)
Mar 18, 2015	31.02	31.12	30.29	31.01	914,854	+0.02(+0.08%)
Mar 17, 2015	30.66	31.02	30.51	30.98	505,418	+0.13(+0.43%)
Mar 16, 2015	30.65	31.01	30.26	30.85	1,144,245	+0.38(+1.26%)
Mar 13, 2015	30.90	31.09	30.43	30.47	744,334	-0.57(-1.84%)
Mar 12, 2015	31.05	31.21	30.73	31.04	930,400	+0.28(+0.92%)
Mar 11, 2015	31.16	31.22	30.67	30.75	758,131	-0.32(-1.03%)
Mar 10, 2015	31.36	31.60	31.01	31.08	969,300	-0.61(-1.92%)
Mar 09, 2015	32.29	32.41	31.58	31.69	818,290	-0.49(-1.53%)
Mar 06, 2015	32.81	33.30	31.82	32.18	847,414	-0.87(-2.63%)
Mar 05, 2015	32.86	33.27	31.94	33.05	1,937,149	-0.22(-0.66%)
Mar 04, 2015	33.80	34.20	33.21	33.27	1,838,597	-0.84(-2.48%)
Mar 03, 2015	35.21	35.28	33.75	34.11	1,471,694	-0.82(-2.35%)
Mar 02, 2015	34.66	35.27	34.51	34.93	2,463,812	+0.34(+0.99%)
Feb 27, 2015	34.15	35.74	34.05	34.59	2,921,314	+0.59(+1.72%)
Feb 26, 2015	33.73	34.13	33.44	34.00	2,473,288	+0.62(+1.85%)
Feb 25, 2015	33.40	33.61	33.11	33.38	999,783	+0.28(+0.85%)
Feb 24, 2015	32.57	33.89	32.41	33.10	1,562,681	+0.55(+1.68%)
Feb 23, 2015	32.59	32.62	32.26	32.55	903,631	+0.03(+0.10%)
Feb 20, 2015	31.97	32.78	31.80	32.52	1,067,031	+0.62(+1.94%)
Feb 19, 2015	31.97	32.36	31.77	31.90	1,057,935	-0.13(-0.41%)
Feb 18, 2015	33.05	33.16	31.96	32.04	2,525,602	-0.90(-2.73%)
Feb 17, 2015	31.29	33.54	30.49	32.94	3,261,537	+2.64(+8.72%)
Feb 13, 2015	30.71	30.29	30.29	30.29	2,069,260	-0.45(-1.48%)
Feb 12, 2015	30.85	31.06	30.50	30.75	1,471,883	+0.23(+0.77%)
Feb 11, 2015	30.59	30.92	30.25	30.51	817,155	-0.18(-0.59%)
Feb 10, 2015	30.41	30.85	30.26	30.69	1,710,438	+0.67(+2.24%)
Feb 09, 2015	30.43	30.53	29.90	30.02	871,908	-0.38(-1.26%)
Feb 06, 2015	30.18	30.84	30.03	30.40	1,280,850	+0.37(+1.22%)
Feb 05, 2015	30.06	30.25	29.79	30.04	1,891,739	+0.24(+0.81%)
Feb 04, 2015	30.21	30.25	29.71	29.79	964,614	-0.45(-1.50%)
Feb 03, 2015	30.25	30.29	29.91	30.25	1,930,541	+0.18(+0.60%)
Feb 02, 2015	30.55	30.57	29.79	30.07	1,263,394	-0.18(-0.59%)
Jan 30, 2015	30.30	30.54	30.11	30.25	1,878,706	-0.38(-1.23%)
Jan 29, 2015	29.98	31.08	29.71	30.62	1,189,739	+0.65(+2.17%)
Jan 28, 2015	30.83	30.96	29.87	29.97	757,146	-0.71(-2.32%)
Jan 27, 2015	30.04	30.69	29.86	30.68	626,522	+0.30(+1.00%)
Jan 26, 2015	30.97	31.43	30.34	30.38	1,459,508	-0.36(-1.17%)
Jan 23, 2015	30.77	31.20	30.62	30.74	863,907	+0.09(+0.28%)
Jan 22, 2015	30.43	31.00	29.71	30.65	1,775,823	+0.23(+0.75%)
Jan 21, 2015	29.88	30.54	29.46	30.43	1,020,518	+0.49(+1.65%)
Jan 20, 2015	30.35	30.78	29.91	29.93	1,385,522	-0.52(-1.72%)
Jan 16, 2015	30.54	30.70	29.95	30.46	2,242,478	-0.31(-1.02%)
Jan 15, 2015	32.15	32.37	30.67	30.77	1,382,138	-0.81(-2.58%)
Jan 14, 2015	31.71	32.02	31.28	31.58	1,360,661	+0.10(+0.32%)
Jan 13, 2015	31.81	32.18	31.33	31.48	2,345,890	+0.45(+1.44%)
Jan 12, 2015	31.13	31.43	30.79	31.04	3,184,759	-0.21(-0.68%)
Jan 09, 2015	31.83	31.86	31.25	31.25	1,057,512	-0.30(-0.97%)
Jan 08, 2015	31.15	32.72	31.15	31.55	2,212,481	+0.80(+2.59%)
Jan 07, 2015	30.54	31.75	30.07	30.75	2,939,286	+1.14(+3.86%)
Jan 06, 2015	29.56	29.81	29.02	29.61	1,959,810	+0.05(+0.19%)
Jan 05, 2015	29.88	30.07	29.05	29.56	1,495,839	-0.41(-1.36%)
Jan 02, 2015	30.79	31.00	29.76	29.97	958,806	-0.56(-1.84%)
Dec 31, 2014	30.46	30.53	30.53	30.53	488,637	+0.13(+0.44%)
Dec 30, 2014	30.43	30.54	29.78	30.40	1,081,197	-0.01(-0.03%)
Dec 29, 2014	30.79	30.80	30.26	30.40	1,210,756	-0.11(-0.36%)
Dec 26, 2014	30.56	30.93	30.40	30.51	580,084	-0.21(-0.69%)
Dec 24, 2014	30.83	30.72	30.72	30.72	663,580	+0.02(+0.08%)
Dec 23, 2014	31.06	31.52	30.63	30.70	1,790,381	-0.33(-1.06%)
Dec 22, 2014	32.09	33.61	30.98	31.03	5,769,620	-1.74(-5.30%)
Dec 19, 2014	30.59	32.76	29.88	32.76	10,718,811	+2.92(+9.77%)
Dec 18, 2014	29.02	30.25	28.82	29.85	14,730,328	+1.56(+5.53%)
Dec 17, 2014	27.74	28.62	27.71	28.28	3,197,361	+0.56(+2.00%)
Dec 16, 2014	27.69	27.96	27.64	27.73	6,237,491	+0.13(+0.48%)
Dec 15, 2014	28.05	28.11	27.26	27.60	2,427,987	-0.09(-0.34%)
Dec 12, 2014	29.10	29.34	27.41	27.69	4,906,011	-1.02(-3.54%)
Dec 11, 2014	27.41	28.91	27.28	28.71	769,728	+1.75(+6.50%)