Skip to main content

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

94.49 +2.32 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 92.05 94.63 91.95 94.49 591,090 +2.32(+2.52%)
Oct 01, 2025 89.29 92.20 89.29 92.17 440,241 +2.89(+3.24%)
Sep 30, 2025 91.16 91.76 89.24 89.28 605,258 -2.08(-2.28%)
Sep 29, 2025 90.46 91.57 90.25 91.36 609,047 +0.92(+1.02%)
Sep 26, 2025 90.07 90.72 89.91 90.44 1,605,121 +0.45(+0.50%)
Sep 25, 2025 89.65 90.33 89.35 89.99 1,148,852 +0.35(+0.39%)
Sep 24, 2025 88.35 89.85 88.30 89.64 2,184,167 +0.87(+0.98%)
Sep 23, 2025 88.66 89.13 88.16 88.77 4,026,875 -0.59(-0.66%)
Sep 22, 2025 87.68 89.51 87.61 89.36 2,189,844 +1.47(+1.67%)
Sep 19, 2025 88.01 88.22 86.82 87.89 4,547,468 +1.10(+1.27%)
Sep 18, 2025 87.87 87.89 86.71 86.79 515,470 -1.20(-1.36%)
Sep 17, 2025 87.83 88.98 87.80 87.99 779,601 +0.21(+0.24%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.