Restaurant Brands International Limited Partnership (TSX:QSP.UN)
Canada
· Delayed Price · Currency is CAD 89.12
-2.42 (-2.64%)
Jun 26, 2025, 4:10 PM EDT
TSX:QSP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - | - |
| Jun 25, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -2.64% | 105 |
| Jun 24, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - | - |
| Jun 23, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |
| Jun 20, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |
| Jun 19, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |
| Jun 18, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |
| Jun 17, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |
| Jun 16, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | - | - |
| Jun 13, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 90.69 | -2.28% | 100 |
| Jun 12, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 92.81 | - | - |
| Jun 11, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 92.81 | -2.23% | 100 |
| Jun 10, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 94.93 | - | - |
| Jun 9, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 94.93 | -2.18% | 100 |
| Jun 6, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 97.05 | - | - |
| Jun 5, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 97.05 | - | - |
| Jun 4, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 97.05 | 1.15% | 200 |
| Jun 3, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 95.95 | - | - |
| Jun 2, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 95.95 | -2.68% | 200 |
| May 30, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 98.59 | - | - |
| May 29, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 98.60 | 3.00% | 100 |
| May 28, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.72 | - | - |
| May 27, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.72 | - | - |
| May 26, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.72 | - | - |
| May 23, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.72 | - | - |
| May 22, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.72 | - | - |
| May 21, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.72 | - | - |
| May 20, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.72 | - | - |
| May 16, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.72 | - | - |
| May 15, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.72 | 3.00% | 100 |
| May 14, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 92.94 | - | - |
| May 13, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 92.94 | - | - |
| May 12, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 92.94 | - | - |
| May 9, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 92.94 | - | - |
| May 8, 2025 | 95.78 | 96.50 | 93.81 | 93.81 | 92.94 | 0.87% | 1,620 |
| May 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.14 | - | - |
| May 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.14 | 0.97% | 300 |
| May 5, 2025 | 88.90 | 92.11 | 88.90 | 92.11 | 91.26 | 6.73% | 1,249 |
| May 2, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | - | - |
| May 1, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | - | - |
| Apr 30, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | - | - |
| Apr 29, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | - | - |
| Apr 28, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | - | - |
| Apr 25, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | - | - |
| Apr 24, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | - | - |
| Apr 23, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | - | - |
| Apr 22, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | - | - |
| Apr 21, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 85.50 | -1.13% | 1,449 |
| Apr 17, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 86.48 | -2.97% | 300 |
| Apr 16, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.12 | - | - |