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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	72.30	72.36	71.52	71.61	1,466,037	-0.78(-1.08%)
Nov 28, 2025	72.28	73.13	71.96	72.39	950,660	+0.17(+0.24%)
Nov 26, 2025	72.08	72.98	72.01	72.22	2,941,756	+0.19(+0.26%)
Nov 25, 2025	70.13	72.36	70.13	72.03	3,073,870	+2.09(+2.99%)
Nov 24, 2025	70.55	70.74	69.82	69.94	2,924,264	-0.57(-0.81%)
Nov 21, 2025	68.45	70.98	68.09	70.51	4,240,373	+2.52(+3.71%)
Nov 20, 2025	67.89	68.85	67.84	67.99	1,842,549	+0.16(+0.24%)
Nov 19, 2025	67.55	68.16	67.08	67.83	1,838,007	+0.44(+0.65%)
Nov 18, 2025	68.00	68.00	67.25	67.39	2,859,362	-0.67(-0.98%)
Nov 17, 2025	68.43	68.93	67.53	68.06	3,270,979	-0.62(-0.90%)
Nov 14, 2025	68.45	69.01	67.42	68.68	5,590,259	-1.73(-2.46%)
Nov 13, 2025	69.21	70.46	69.17	70.41	2,307,862	+1.27(+1.84%)
Nov 12, 2025	68.85	69.54	68.35	69.14	2,256,569	+0.25(+0.36%)
Nov 11, 2025	69.30	69.36	68.55	68.89	2,193,568	-0.29(-0.42%)
Nov 10, 2025	68.22	69.50	67.98	69.18	2,856,623	+1.44(+2.13%)
Nov 07, 2025	68.16	68.55	67.26	67.74	2,028,216	-0.42(-0.62%)
Nov 06, 2025	67.35	68.36	67.08	68.16	4,967,205	+1.13(+1.69%)
Nov 05, 2025	66.39	67.31	65.56	67.03	2,439,031	+0.80(+1.21%)
Nov 04, 2025	65.60	66.49	65.28	66.23	3,129,862	+0.45(+0.68%)
Nov 03, 2025	65.34	65.87	64.52	65.78	3,719,008	+0.09(+0.14%)
Oct 31, 2025	66.81	66.97	65.50	65.69	3,142,185	-1.32(-1.97%)
Oct 30, 2025	67.81	68.27	65.28	67.01	5,251,897	+0.99(+1.50%)
Oct 29, 2025	66.34	66.40	65.55	66.02	2,872,322	-0.71(-1.06%)
Oct 28, 2025	67.09	67.97	66.73	66.73	1,610,979	-0.64(-0.95%)
Oct 27, 2025	67.56	67.76	67.16	67.37	1,152,124	-0.05(-0.07%)
Oct 24, 2025	67.68	67.83	67.10	67.42	896,108	-0.03(-0.04%)
Oct 23, 2025	67.68	68.00	67.16	67.45	1,339,018	-0.22(-0.33%)
Oct 22, 2025	67.07	68.15	67.07	67.67	1,222,666	+0.18(+0.27%)
Oct 21, 2025	67.81	67.96	67.34	67.49	1,940,400	-0.27(-0.40%)
Oct 20, 2025	67.32	68.35	67.24	67.76	1,806,627	+0.38(+0.56%)
Oct 17, 2025	67.35	67.58	66.73	67.38	2,526,016	-0.04(-0.06%)
Oct 16, 2025	69.43	69.50	67.28	67.42	2,878,531	-1.88(-2.71%)
Oct 15, 2025	68.75	69.46	68.58	69.30	1,545,664	+0.63(+0.92%)
Oct 14, 2025	66.61	68.79	66.61	68.67	3,340,734	+1.88(+2.81%)
Oct 13, 2025	66.44	67.44	66.35	66.79	1,031,556	-0.05(-0.07%)
Oct 10, 2025	67.08	67.35	66.56	66.84	2,070,617	+0.19(+0.29%)
Oct 09, 2025	67.31	68.02	66.58	66.65	2,253,116	-0.65(-0.97%)
Oct 08, 2025	67.21	67.65	66.76	67.30	3,023,425	+0.04(+0.06%)
Oct 07, 2025	69.26	69.26	67.19	67.26	2,401,967	-1.61(-2.34%)
Oct 06, 2025	68.58	69.01	68.14	68.87	2,411,431	+0.39(+0.57%)
Oct 03, 2025	67.70	68.59	67.42	68.48	2,348,277	+0.80(+1.18%)
Oct 02, 2025	65.95	67.79	65.89	67.68	2,838,745	+1.52(+2.30%)