Restaurant Brands International (NY: QSR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.42	29.83	29.33	29.73	1,597,561	+0.21(+0.70%)
May 28, 2015	29.70	29.85	29.16	29.52	1,030,112	-0.25(-0.85%)
May 27, 2015	29.94	29.94	29.38	29.78	900,411	-0.11(-0.36%)
May 26, 2015	30.50	30.75	29.78	29.89	1,108,989	-0.75(-2.43%)
May 22, 2015	31.11	30.63	30.63	30.63	1,581,697	-0.48(-1.56%)
May 21, 2015	31.59	31.88	31.08	31.12	890,042	-0.46(-1.46%)
May 20, 2015	31.75	31.95	31.37	31.58	940,944	-0.12(-0.39%)
May 19, 2015	31.47	31.88	31.32	31.70	801,286	+0.32(+1.00%)
May 18, 2015	32.58	32.58	31.25	31.38	727,445	-1.01(-3.13%)
May 15, 2015	31.77	32.48	31.64	32.40	717,252	+0.42(+1.30%)
May 14, 2015	31.64	32.11	31.53	31.98	906,628	+0.50(+1.59%)
May 13, 2015	31.37	32.02	31.23	31.48	672,517	+0.25(+0.79%)
May 12, 2015	31.32	31.51	31.14	31.24	699,056	-0.15(-0.49%)
May 11, 2015	31.65	32.10	31.26	31.39	701,732	-0.25(-0.80%)
May 08, 2015	31.90	32.09	31.35	31.65	1,030,970	+0.04(+0.12%)
May 07, 2015	31.34	31.99	31.22	31.61	1,442,540	+0.32(+1.01%)
May 06, 2015	31.69	31.85	30.95	31.29	1,316,630	-0.32(-1.02%)
May 05, 2015	32.55	32.55	31.38	31.62	2,035,503	-0.79(-2.44%)
May 04, 2015	31.89	32.58	31.88	32.41	1,459,035	+0.60(+1.89%)
May 01, 2015	31.22	31.92	31.14	31.81	1,817,477	+0.45(+1.45%)
Apr 30, 2015	32.22	32.31	31.32	31.35	1,889,545	-1.14(-3.50%)
Apr 29, 2015	32.58	32.68	32.10	32.49	1,477,756	-0.12(-0.38%)
Apr 28, 2015	31.43	33.26	31.34	32.61	1,986,641	+1.41(+4.51%)
Apr 27, 2015	32.78	33.23	30.87	31.21	3,752,335	-0.75(-2.36%)
Apr 24, 2015	31.82	32.14	31.25	31.96	1,825,300	+0.25(+0.80%)
Apr 23, 2015	30.41	31.77	30.38	31.71	1,601,719	+1.45(+4.78%)
Apr 22, 2015	29.84	30.62	29.05	30.26	2,870,861	+0.52(+1.73%)
Apr 21, 2015	29.34	30.06	29.22	29.75	2,084,421	+0.42(+1.42%)
Apr 20, 2015	29.67	29.95	29.22	29.33	979,480	-0.27(-0.91%)
Apr 17, 2015	30.30	30.30	29.43	29.60	766,195	-0.62(-2.04%)
Apr 16, 2015	29.85	30.59	29.78	30.22	1,145,979	+0.24(+0.79%)
Apr 15, 2015	29.83	30.35	29.68	29.98	1,180,921	+0.02(+0.05%)
Apr 14, 2015	30.08	30.28	29.84	29.96	730,304	-0.02(-0.08%)
Apr 13, 2015	30.09	30.32	29.87	29.99	790,113	+0.02(+0.05%)
Apr 10, 2015	29.66	30.04	29.46	29.97	368,185	+0.30(+1.01%)
Apr 09, 2015	29.97	30.11	29.45	29.67	667,538	-0.22(-0.75%)
Apr 08, 2015	30.10	30.32	29.75	29.89	515,740	-0.05(-0.15%)
Apr 07, 2015	30.22	30.35	29.82	29.94	934,434	-0.21(-0.69%)
Apr 06, 2015	29.92	30.22	29.71	30.15	579,703	+0.19(+0.64%)
Apr 02, 2015	29.52	29.95	29.95	29.95	1,239,371	+0.45(+1.51%)
Apr 01, 2015	29.56	29.91	28.48	29.51	2,937,781	-0.02(-0.08%)
Mar 31, 2015	29.75	30.15	29.45	29.53	1,658,749	-0.55(-1.81%)
Mar 30, 2015	29.78	30.14	29.61	30.08	1,380,871	+0.25(+0.85%)
Mar 27, 2015	29.86	30.19	29.59	29.82	1,618,168	+0.08(+0.28%)
Mar 26, 2015	29.97	30.25	29.63	29.74	1,617,334	-0.06(-0.21%)
Mar 25, 2015	30.34	30.95	29.71	29.80	1,505,384	-0.42(-1.37%)
Mar 24, 2015	29.73	30.30	29.73	30.22	1,055,745	+0.61(+2.05%)
Mar 23, 2015	29.90	29.97	29.51	29.61	705,246	-0.35(-1.18%)
Mar 20, 2015	30.95	31.27	29.82	29.96	1,656,123	-0.67(-2.18%)
Mar 19, 2015	30.16	30.82	30.16	30.63	1,045,356	+0.15(+0.48%)
Mar 18, 2015	30.50	30.60	29.79	30.49	930,457	+0.02(+0.08%)
Mar 17, 2015	30.15	30.50	30.00	30.46	514,038	+0.13(+0.43%)
Mar 16, 2015	30.14	30.49	29.75	30.33	1,163,760	+0.38(+1.26%)
Mar 13, 2015	30.39	30.57	29.92	29.95	757,028	-0.56(-1.84%)
Mar 12, 2015	30.53	30.69	30.22	30.52	946,267	+0.28(+0.92%)
Mar 11, 2015	30.64	30.69	30.15	30.24	771,061	-0.32(-1.03%)
Mar 10, 2015	30.84	31.07	30.49	30.55	985,831	-0.60(-1.92%)
Mar 09, 2015	31.75	31.87	31.05	31.15	832,246	-0.48(-1.53%)
Mar 06, 2015	32.26	32.75	31.28	31.64	861,867	-0.85(-2.63%)
Mar 05, 2015	32.31	32.71	31.40	32.49	1,970,187	-0.22(-0.66%)
Mar 04, 2015	33.23	33.63	32.65	32.71	1,869,953	-0.83(-2.48%)
Mar 03, 2015	34.62	34.69	33.18	33.54	1,496,793	-0.81(-2.35%)
Mar 02, 2015	34.08	34.68	33.93	34.34	2,505,832	+0.34(+0.99%)
Feb 27, 2015	33.58	35.14	33.48	34.01	2,971,137	+0.58(+1.73%)
Feb 26, 2015	33.16	33.55	32.88	33.43	2,515,470	+0.61(+1.85%)
Feb 25, 2015	32.84	33.05	32.55	32.82	1,016,834	+0.28(+0.85%)
Feb 24, 2015	32.02	33.33	31.87	32.55	1,589,332	+0.54(+1.68%)
Feb 23, 2015	32.05	32.07	31.72	32.01	919,042	+0.03(+0.10%)
Feb 20, 2015	31.44	32.23	31.27	31.98	1,085,229	+0.61(+1.94%)
Feb 19, 2015	31.44	31.82	31.24	31.37	1,075,978	-0.13(-0.41%)
Feb 18, 2015	32.49	32.60	31.42	31.50	2,568,676	-0.88(-2.73%)
Feb 17, 2015	30.76	32.98	29.98	32.38	3,317,162	+2.60(+8.73%)
Feb 13, 2015	30.19	29.79	29.79	29.79	2,104,551	-0.45(-1.48%)
Feb 12, 2015	30.33	30.54	29.99	30.23	1,496,986	+0.23(+0.77%)
Feb 11, 2015	30.08	30.40	29.75	30.00	831,091	-0.18(-0.59%)
Feb 10, 2015	29.90	30.33	29.75	30.18	1,739,609	+0.66(+2.24%)
Feb 09, 2015	29.92	30.02	29.40	29.52	886,778	-0.38(-1.26%)
Feb 06, 2015	29.68	30.32	29.52	29.89	1,302,695	+0.36(+1.22%)
Feb 05, 2015	29.55	29.75	29.29	29.53	1,924,002	+0.24(+0.81%)
Feb 04, 2015	29.70	29.74	29.22	29.29	981,066	-0.45(-1.50%)
Feb 03, 2015	29.74	29.78	29.41	29.74	1,963,466	+0.18(+0.60%)
Feb 02, 2015	30.04	30.06	29.29	29.56	1,284,941	-0.18(-0.59%)
Jan 30, 2015	29.79	30.03	29.60	29.74	1,910,746	-0.37(-1.23%)
Jan 29, 2015	29.48	30.56	29.22	30.11	1,210,030	+0.64(+2.17%)
Jan 28, 2015	30.32	30.44	29.37	29.47	770,059	-0.70(-2.32%)
Jan 27, 2015	29.54	30.18	29.36	30.17	637,207	+0.30(+1.00%)
Jan 26, 2015	30.45	30.90	29.83	29.87	1,484,400	-0.35(-1.17%)
Jan 23, 2015	30.25	30.68	30.11	30.22	878,641	+0.08(+0.28%)
Jan 22, 2015	29.92	30.48	29.22	30.14	1,806,109	+0.22(+0.75%)
Jan 21, 2015	29.38	30.02	28.97	29.92	1,037,923	+0.48(+1.65%)
Jan 20, 2015	29.84	30.26	29.41	29.43	1,409,151	-0.52(-1.72%)
Jan 16, 2015	30.02	30.19	29.45	29.95	2,280,723	-0.31(-1.02%)
Jan 15, 2015	31.62	31.82	30.15	30.25	1,405,710	-0.80(-2.58%)
Jan 14, 2015	31.18	31.48	30.75	31.05	1,383,867	+0.10(+0.32%)
Jan 13, 2015	31.28	31.64	30.81	30.95	2,385,898	+0.44(+1.44%)
Jan 12, 2015	30.61	30.90	30.27	30.52	3,239,075	-0.21(-0.68%)
Jan 09, 2015	31.29	31.32	30.72	30.72	1,075,547	-0.30(-0.97%)
Jan 08, 2015	30.62	32.17	30.62	31.02	2,250,214	+0.78(+2.59%)
Jan 07, 2015	30.03	31.22	29.56	30.24	2,989,415	+1.12(+3.86%)
Jan 06, 2015	29.06	29.31	28.53	29.12	1,993,234	+0.05(+0.19%)
Jan 05, 2015	29.38	29.56	28.56	29.06	1,521,350	-0.40(-1.36%)
Jan 02, 2015	30.27	30.48	29.26	29.46	975,158	-0.55(-1.84%)
Dec 31, 2014	29.95	30.02	30.02	30.02	496,971	+0.13(+0.44%)
Dec 30, 2014	29.92	30.03	29.28	29.89	1,099,636	-0.01(-0.03%)
Dec 29, 2014	30.28	30.29	29.75	29.89	1,231,405	-0.11(-0.36%)
Dec 26, 2014	30.05	30.42	29.89	30.00	589,978	-0.21(-0.69%)
Dec 24, 2014	30.31	30.21	30.21	30.21	674,897	+0.02(+0.08%)
Dec 23, 2014	30.54	30.99	30.12	30.19	1,820,916	-0.32(-1.06%)
Dec 22, 2014	31.55	33.05	30.46	30.51	5,868,020	-1.71(-5.30%)
Dec 19, 2014	30.08	32.22	29.38	32.22	10,901,617	+2.87(+9.77%)
Dec 18, 2014	28.53	29.75	28.34	29.35	14,981,550	+1.54(+5.53%)
Dec 17, 2014	27.27	28.14	27.25	27.81	3,251,891	+0.55(+2.00%)
Dec 16, 2014	27.23	27.49	27.18	27.26	6,343,870	+0.13(+0.48%)
Dec 15, 2014	27.58	27.64	26.80	27.13	2,469,396	-0.09(-0.34%)
Dec 12, 2014	28.62	28.85	26.95	27.23	4,989,681	-1.00(-3.54%)
Dec 11, 2014	26.95	28.42	26.82	28.22	782,856	+1.72(+6.50%)