Restaurant Brands International Inc. Common Shares (TSX:QSR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	88.18	88.48	87.61	87.78	693,840	-0.14(-0.16%)
Sep 15, 2025	87.96	88.52	87.52	87.92	3,596,558	+0.84(+0.96%)
Sep 12, 2025	86.99	87.69	86.92	87.08	409,321	-0.67(-0.76%)
Sep 11, 2025	86.15	87.99	85.98	87.75	1,111,416	+1.94(+2.26%)
Sep 10, 2025	85.53	86.19	85.12	85.81	454,126	+0.13(+0.15%)
Sep 09, 2025	85.29	85.91	85.20	85.68	597,204	+0.08(+0.09%)
Sep 08, 2025	87.11	87.11	84.78	85.60	1,161,611	-1.76(-2.01%)
Sep 05, 2025	86.26	87.41	86.04	87.36	503,156	+1.50(+1.75%)
Sep 04, 2025	86.13	86.30	85.50	85.86	448,699	-0.27(-0.31%)
Sep 03, 2025	86.21	86.83	85.80	86.13	570,991	-0.03(-0.03%)
Sep 02, 2025	86.88	87.15	85.90	86.16	528,946	-0.81(-0.93%)
Aug 29, 2025				86.97	0	+0.25(+0.29%)
Aug 28, 2025	86.10	86.80	85.80	86.72	282,793	+0.34(+0.39%)
Aug 27, 2025	86.81	87.32	86.32	86.38	428,072	-0.52(-0.60%)
Aug 26, 2025	87.04	87.41	86.64	86.90	1,405,231	-0.12(-0.14%)
Aug 25, 2025	87.37	87.78	86.87	87.02	1,257,643	-0.59(-0.67%)
Aug 22, 2025	88.87	89.34	87.47	87.61	1,217,250	-1.06(-1.20%)
Aug 21, 2025	88.42	88.69	88.05	88.67	454,264	+0.23(+0.26%)
Aug 20, 2025	92.11	92.17	88.39	88.44	1,048,386	-3.85(-4.17%)
Aug 19, 2025	91.44	92.76	91.35	92.29	531,343	+1.37(+1.51%)
Aug 18, 2025	90.33	91.10	89.91	90.92	393,849	+0.67(+0.74%)
Aug 15, 2025	89.68	90.44	89.59	90.25	407,898	+0.23(+0.26%)
Aug 14, 2025	89.94	90.06	89.04	90.02	923,031	-0.11(-0.12%)
Aug 13, 2025	89.68	90.47	88.75	90.13	737,877	+0.79(+0.88%)
Aug 12, 2025	89.77	90.54	89.00	89.34	462,453	-0.41(-0.46%)
Aug 11, 2025	88.54	90.56	88.54	89.75	407,914	+1.01(+1.14%)
Aug 08, 2025	89.62	90.46	88.70	88.74	840,090	-0.72(-0.80%)
Aug 07, 2025	93.50	93.50	88.50	89.46	1,220,759	-4.86(-5.15%)
Aug 06, 2025	94.16	94.78	93.56	94.32	581,960	+0.38(+0.40%)
Aug 05, 2025	95.55	95.55	93.86	93.94	488,252	+0.08(+0.09%)
Aug 01, 2025				93.86	0	-0.16(-0.17%)
Jul 31, 2025	94.63	94.88	93.72	94.02	472,451	-1.06(-1.11%)
Jul 30, 2025	94.82	95.67	94.38	95.08	269,252	+0.31(+0.33%)
Jul 29, 2025	94.87	95.36	94.20	94.77	527,032	-0.10(-0.11%)
Jul 28, 2025	95.02	95.09	94.12	94.87	273,256	-0.47(-0.49%)
Jul 25, 2025	95.23	95.57	94.25	95.34	369,007	-0.19(-0.20%)
Jul 24, 2025	96.01	97.28	95.52	95.53	729,171	-1.13(-1.17%)
Jul 23, 2025	96.90	97.78	96.46	96.66	821,092	-0.39(-0.40%)
Jul 22, 2025	94.36	97.06	94.36	97.05	403,495	+2.75(+2.92%)
Jul 21, 2025	94.90	95.56	94.05	94.30	819,050	-0.60(-0.63%)
Jul 18, 2025	95.25	95.83	94.77	94.90	512,036	-0.73(-0.76%)
Jul 17, 2025	93.04	95.80	93.04	95.63	662,699	+2.66(+2.86%)
Jul 16, 2025	91.84	93.01	91.48	92.97	897,409	+1.13(+1.23%)
Jul 15, 2025	92.05	92.18	91.20	91.84	577,575	-0.34(-0.37%)
Jul 14, 2025	92.23	92.30	91.53	92.18	275,768	+0.03(+0.03%)
Jul 11, 2025	92.34	92.40	91.52	92.15	568,836	-0.47(-0.51%)
Jul 10, 2025	92.10	93.09	91.84	92.62	539,509	+0.62(+0.67%)
Jul 09, 2025	93.34	94.02	91.80	92.00	730,600	-1.33(-1.43%)
Jul 08, 2025	92.53	93.61	91.80	93.33	645,747	+0.62(+0.67%)
Jul 07, 2025	93.11	93.52	92.71	92.71	746,961	-0.09(-0.10%)
Jul 04, 2025	92.80	93.04	92.75	92.80	82,336	-0.21(-0.23%)
Jul 03, 2025	92.76	93.58	92.41	93.01	251,897	+0.24(+0.26%)