Australia markets open in 8 hours 17 minutes

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
100.61-0.25 (-0.25%)
As of 11:43AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024100.18100.6299.26100.61100.61123,280
24 Apr 2024101.45101.94100.33100.86100.86398,100
23 Apr 2024100.66101.91100.55101.56101.56586,300
22 Apr 202498.44101.1198.25100.45100.45474,200
19 Apr 202498.4098.6097.7598.2098.20287,300
18 Apr 202497.3498.5097.3098.2598.25672,700
17 Apr 202498.0598.4297.3997.4297.42440,000
16 Apr 202497.1098.1496.1197.8497.84599,700
15 Apr 202498.6198.7396.7897.2297.22471,400
12 Apr 202498.3098.6497.4998.1898.18936,500
11 Apr 2024100.10100.1298.0098.7798.77390,100
10 Apr 202499.88100.0698.3999.1299.12499,700
09 Apr 2024101.21101.45100.18100.72100.72415,900
08 Apr 2024101.22101.77100.51101.01101.01309,300
05 Apr 2024101.68102.19100.66101.27101.27412,800
04 Apr 2024104.16104.60101.00101.07101.07549,800
03 Apr 2024105.29105.70103.36103.79103.79479,400
02 Apr 2024106.12106.12104.87105.75105.75321,000
01 Apr 2024107.47107.54105.78106.49106.49311,300
28 Mar 2024107.50108.44107.38107.57107.57322,400
27 Mar 2024107.51107.75106.65107.34107.34194,600
26 Mar 2024106.85107.64106.37106.87106.87917,000
25 Mar 2024107.75108.13106.79106.85106.85730,000
22 Mar 2024108.86108.94107.77107.87107.871,131,600
21 Mar 2024109.32109.99108.61108.84108.84974,300
20 Mar 2024109.36109.71108.70109.04109.041,557,000
19 Mar 2024109.54110.24109.14109.81109.81470,600
18 Mar 2024107.54109.14107.27109.07109.071,446,900
15 Mar 2024110.15110.34106.81106.95106.953,442,600
14 Mar 2024111.41111.41109.13110.36110.361,690,000
13 Mar 2024110.28112.12110.28111.50111.50580,500
12 Mar 2024108.72110.82108.72110.46110.461,806,800
11 Mar 2024107.52108.57107.08108.31108.31611,000
08 Mar 2024108.42108.80107.38107.54107.54292,400
07 Mar 2024110.00110.27108.18108.48108.48333,800
06 Mar 2024108.00109.88107.71109.82109.82613,200
05 Mar 2024105.96108.04105.52107.57107.57363,600
04 Mar 2024105.20106.10105.01105.96105.96679,500
01 Mar 2024105.38105.70104.20105.35105.35241,000
29 Feb 2024103.94105.74103.82105.38105.382,152,300
28 Feb 2024102.64103.94102.17103.80103.80352,900
27 Feb 2024103.04103.18101.58102.16102.16262,900
26 Feb 2024102.85103.43102.29103.17103.17473,200
23 Feb 2024101.61102.98101.07102.81102.81590,300
22 Feb 2024102.34102.74101.43101.60101.60450,400
21 Feb 2024103.20103.22101.93102.26102.26438,200
20 Feb 2024104.02104.77102.82103.22103.22375,200
16 Feb 2024102.67104.70102.52104.11104.11474,200
15 Feb 2024104.25105.18100.83102.38102.38691,400
14 Feb 2024101.83104.35101.45103.67103.67497,200
13 Feb 2024102.83103.4799.02101.46101.461,062,500
12 Feb 2024103.94105.98103.94105.38105.38365,000
09 Feb 2024103.91103.92103.01103.64103.64322,600
08 Feb 2024103.56104.10102.38103.91103.91373,300
07 Feb 2024102.93104.39102.68103.45103.45347,400
06 Feb 2024104.65104.65102.50102.94102.94472,000
05 Feb 2024106.51106.74104.72104.87104.87314,800
02 Feb 2024106.15107.08105.39106.72106.72324,900
01 Feb 2024105.16106.46105.05106.31106.31320,600
31 Jan 2024105.92106.96104.54104.95104.95375,500
30 Jan 2024105.68105.95104.94105.47105.47426,100
29 Jan 2024103.28105.64103.28105.59105.59331,600
26 Jan 2024103.67103.67103.22103.39103.39207,700
25 Jan 2024103.26103.93102.98103.51103.51371,500
24 Jan 2024102.85103.24102.19103.00103.00622,500
23 Jan 2024101.80102.46101.55102.43102.43621,800
22 Jan 2024103.38103.44101.59101.81101.81724,200
19 Jan 2024103.57103.99102.49103.27103.27588,400
18 Jan 2024102.90104.32102.62103.57103.57632,400
17 Jan 2024102.14103.35101.89102.44102.44864,500
16 Jan 2024103.87104.34101.50102.33102.331,134,800
15 Jan 2024104.89105.14103.47104.10104.10153,100
12 Jan 2024104.79105.47104.26105.14105.14508,500
11 Jan 2024105.40105.62103.78104.76104.761,356,100
10 Jan 2024104.72106.31104.43105.22105.22534,200
09 Jan 2024103.81104.62103.38104.35104.35343,400
08 Jan 2024102.81104.49102.44104.37104.37536,100
05 Jan 2024101.72102.50101.52102.14102.14270,200
04 Jan 2024102.16102.60101.22101.92101.92384,800
03 Jan 2024102.32103.38102.03102.06102.06445,800
02 Jan 2024103.03104.10102.24102.46102.46319,900
29 Dec 2023103.26103.70102.87103.53103.53304,000
28 Dec 2023103.18103.56102.84103.32103.32136,500
27 Dec 2023102.22103.49102.22103.29103.29353,700
22 Dec 2023101.82102.84101.59102.65102.651,288,400
21 Dec 202399.00101.7199.00101.41101.412,483,300
20 Dec 2023102.17102.2899.7799.9099.901,441,900
19 Dec 2023101.01102.55101.01102.48102.48789,800
18 Dec 202399.04101.0898.81100.88100.881,452,200
15 Dec 202398.8899.1397.8298.6098.604,630,400
14 Dec 2023100.51100.5198.8099.3699.361,529,200
13 Dec 202399.89100.5499.36100.50100.50569,600
12 Dec 202398.33100.0297.9299.9799.97799,200
11 Dec 202397.8198.2097.0398.0998.091,277,900
08 Dec 202398.8999.4797.3597.7097.70284,800
07 Dec 202399.7499.8198.6498.8998.89996,800
06 Dec 202399.44100.4699.2999.6699.66381,600
05 Dec 202399.0199.6998.3999.2799.27442,500
04 Dec 202397.9499.3597.7399.1199.11445,900
01 Dec 202396.2798.1696.0198.0398.03448,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...