Skip to main content

Restaurant Brands International (TSX: QSR )

97.87 +1.19 (+1.23%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 97.46 97.83 96.59 96.68 743,491 -0.78(-0.80%)
Nov 21, 2024 96.60 97.72 95.57 97.46 594,213 +0.43(+0.44%)
Nov 20, 2024 97.03 97.52 95.09 97.03 406,254 +0.03(+0.03%)
Nov 19, 2024 96.15 97.68 95.77 97.00 483,607 +0.39(+0.40%)
Nov 18, 2024 95.08 97.49 95.08 96.61 411,150 +1.45(+1.52%)
Nov 15, 2024 95.83 96.08 94.78 95.16 475,383 -1.12(-1.16%)
Nov 14, 2024 95.37 96.76 95.02 96.28 394,660 +1.19(+1.25%)
Nov 13, 2024 93.68 95.74 93.61 95.09 582,433 +1.13(+1.20%)
Nov 12, 2024 94.20 94.31 92.99 93.96 546,142 -0.55(-0.58%)
Nov 11, 2024 94.26 95.17 94.23 94.51 295,545 -0.16(-0.17%)
Nov 08, 2024 94.92 95.26 94.44 94.67 288,832 -0.48(-0.50%)
Nov 07, 2024 95.25 96.38 94.59 95.15 414,768 -0.01(-0.01%)
Nov 06, 2024 95.99 95.99 93.21 95.16 503,004 +0.80(+0.85%)
Nov 05, 2024 94.00 95.99 92.93 94.36 1,112,628 -3.03(-3.11%)
Nov 04, 2024 97.28 97.76 97.01 97.39 321,525 -0.29(-0.30%)
Nov 01, 2024 96.93 97.76 96.38 97.68 358,933 +0.84(+0.87%)
Oct 31, 2024 97.48 97.63 96.67 96.84 644,396 -0.64(-0.66%)
Oct 30, 2024 97.94 97.94 97.11 97.48 401,019 -0.70(-0.71%)
Oct 29, 2024 98.32 99.20 97.95 98.18 445,275 -0.60(-0.61%)
Oct 28, 2024 98.62 98.92 97.79 98.78 377,204 +0.72(+0.73%)
Oct 25, 2024 100.06 100.55 97.89 98.06 447,350 -1.93(-1.93%)
Oct 24, 2024 101.55 102.21 99.80 99.99 412,505 -1.71(-1.68%)
Oct 23, 2024 101.25 102.37 101.00 101.70 439,789 +1.98(+1.99%)
Oct 22, 2024 100.12 100.52 99.38 99.72 303,365 -0.93(-0.92%)
Oct 21, 2024 97.00 101.00 97.00 100.65 304,955 +3.26(+3.35%)
Oct 18, 2024 97.96 98.02 96.76 97.39 868,403 -0.68(-0.69%)
Oct 17, 2024 99.16 99.48 97.83 98.07 1,381,934 -1.10(-1.11%)
Oct 16, 2024 98.34 99.23 97.81 99.17 621,318 +1.00(+1.02%)
Oct 15, 2024 97.46 98.84 97.32 98.17 613,293 +0.73(+0.75%)
Oct 11, 2024 97.44 0 +0.97(+1.01%)
Oct 10, 2024 96.49 96.60 94.88 96.47 743,343 -0.23(-0.24%)
Oct 09, 2024 95.39 97.03 95.23 96.70 382,138 +1.30(+1.36%)
Oct 08, 2024 94.96 96.09 94.64 95.40 609,853 +0.16(+0.17%)
Oct 07, 2024 97.56 97.56 94.21 95.24 947,139 -2.16(-2.22%)
Oct 04, 2024 96.39 97.73 96.33 97.40 257,028 +1.27(+1.32%)
Oct 03, 2024 97.14 97.14 94.48 96.13 672,775 -1.57(-1.61%)
Oct 02, 2024 97.30 98.20 97.14 97.70 275,866 -0.10(-0.10%)
Oct 01, 2024 97.48 97.88 97.09 97.80 721,830 +0.21(+0.22%)
Sep 30, 2024 96.67 97.78 96.55 97.59 909,511 +1.19(+1.23%)
Sep 27, 2024 95.58 97.03 95.58 96.40 658,679 +0.95(+1.00%)
Sep 26, 2024 94.52 96.03 94.37 95.45 427,311 +1.46(+1.55%)
Sep 25, 2024 94.71 94.91 93.97 93.99 1,870,672 -0.94(-0.99%)
Sep 24, 2024 95.51 95.82 94.40 94.93 2,827,390 -0.35(-0.37%)
Sep 23, 2024 95.01 95.73 94.88 95.28 2,294,374 -0.07(-0.07%)
Sep 20, 2024 95.54 95.95 94.48 95.35 2,625,055 -0.98(-1.02%)
Sep 19, 2024 95.02 96.35 94.50 96.33 742,504 +2.01(+2.13%)
Sep 18, 2024 94.03 95.27 93.63 94.32 1,718,104 +0.10(+0.11%)
Sep 17, 2024 95.35 96.11 93.83 94.22 2,772,093 -0.77(-0.81%)
Sep 16, 2024 94.22 95.38 93.32 94.99 2,335,444 +1.00(+1.06%)
Sep 13, 2024 94.19 95.20 93.71 93.99 3,567,371 +0.06(+0.06%)
Sep 12, 2024 93.66 94.47 93.03 93.93 4,038,879 +0.40(+0.43%)
Sep 11, 2024 90.53 94.85 90.25 93.53 2,968,883 +2.94(+3.25%)
Sep 10, 2024 92.08 92.12 90.26 90.59 2,632,968 -1.42(-1.54%)
Sep 09, 2024 91.92 92.78 91.22 92.01 839,152 +0.23(+0.25%)
Sep 06, 2024 91.87 92.56 91.13 91.78 914,704 +0.00(+0.00%)
Sep 05, 2024 92.55 92.98 91.52 91.78 512,705 -1.01(-1.09%)
Sep 04, 2024 92.70 93.13 92.28 92.79 305,657 +0.04(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.