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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	65.34	66.38	65.10	66.29	3,859,841	+0.94(+1.44%)
Jun 27, 2025	65.58	65.95	64.44	65.35	28,728,180	-0.20(-0.31%)
Jun 26, 2025	65.11	65.66	64.77	65.55	3,471,827	+0.69(+1.06%)
Jun 25, 2025	65.12	65.60	64.76	64.86	3,411,104	-0.65(-0.99%)
Jun 24, 2025	65.55	65.81	65.12	65.51	3,316,298	+0.19(+0.29%)
Jun 23, 2025	65.34	65.86	64.80	65.32	7,345,305	-0.13(-0.20%)
Jun 20, 2025	65.61	66.12	65.40	65.45	1,841,264	-0.02(-0.03%)
Jun 18, 2025	66.00	66.29	65.41	65.47	3,146,966	-0.68(-1.03%)
Jun 17, 2025	66.49	66.73	65.75	66.15	2,663,498	-0.34(-0.51%)
Jun 16, 2025	66.83	67.16	66.22	66.49	2,551,959	-0.14(-0.21%)
Jun 13, 2025	67.28	67.74	66.48	66.63	1,847,996	-1.04(-1.54%)
Jun 12, 2025	66.92	67.69	66.80	67.67	2,625,312	+0.68(+1.02%)
Jun 11, 2025	68.55	68.63	66.80	66.98	2,949,493	-1.62(-2.37%)
Jun 10, 2025	69.54	69.81	68.33	68.61	2,327,479	-0.49(-0.70%)
Jun 09, 2025	70.22	70.22	69.00	69.09	2,893,014	-1.54(-2.17%)
Jun 06, 2025	70.61	71.01	70.38	70.63	1,835,977	-0.09(-0.13%)
Jun 05, 2025	71.05	71.36	70.70	70.72	1,937,679	-0.16(-0.22%)
Jun 04, 2025	71.24	71.44	70.62	70.88	1,590,247	-0.18(-0.25%)
Jun 03, 2025	71.12	71.64	70.77	71.06	1,581,988	-0.27(-0.37%)
Jun 02, 2025	70.27	71.41	69.85	71.32	2,528,739	+0.58(+0.83%)
May 30, 2025	70.03	70.82	69.73	70.74	3,492,825	+0.70(+1.00%)
May 29, 2025	71.09	71.35	69.90	70.04	1,749,430	-1.09(-1.53%)
May 28, 2025	70.94	71.27	70.52	71.12	2,006,749	+0.20(+0.28%)
May 27, 2025	70.33	71.64	70.23	70.93	3,990,249	+1.52(+2.18%)
May 23, 2025	68.67	69.69	68.25	69.41	1,966,371	+0.63(+0.92%)
May 22, 2025	68.64	68.97	68.17	68.78	2,444,535	+0.01(+0.01%)
May 21, 2025	69.49	70.03	68.74	68.77	2,313,453	-1.37(-1.95%)
May 20, 2025	70.28	70.62	69.86	70.13	2,112,177	-0.55(-0.78%)
May 19, 2025	69.52	70.97	69.34	70.69	2,059,867	+0.73(+1.05%)
May 16, 2025	69.02	70.03	68.66	69.96	2,517,173	+0.93(+1.35%)
May 15, 2025	67.15	69.07	67.15	69.02	2,158,326	+1.64(+2.44%)
May 14, 2025	67.22	67.38	66.47	67.38	1,827,779	+0.18(+0.27%)
May 13, 2025	67.96	68.45	67.11	67.20	1,759,668	-0.94(-1.38%)
May 12, 2025	66.60	68.26	66.27	68.14	2,426,024	+1.64(+2.47%)
May 09, 2025	66.49	67.55	66.45	66.50	3,315,240	-0.40(-0.59%)
May 08, 2025	67.39	69.63	66.05	66.90	5,075,678	-0.36(-0.53%)
May 07, 2025	67.29	68.34	66.99	67.25	3,192,335	+0.12(+0.18%)
May 06, 2025	66.94	67.93	66.51	67.13	3,073,229	+1.02(+1.54%)
May 05, 2025	65.72	66.56	65.53	66.11	1,708,884	+0.12(+0.18%)
May 02, 2025	65.16	66.04	65.06	65.99	2,418,591	+1.36(+2.10%)