Restaurant Brands International Limited Partnership (TSX:QSP.UN)
Canada
· Delayed Price · Currency is CAD 89.67
+1.82 (2.07%)
Sep 26, 2025, 9:10 AM EDT
TSX:QSP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - | 1 |
| Sep 25, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | 2.07% | 100 |
| Sep 24, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - | 1 |
| Sep 23, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - | - |
| Sep 22, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 86.99 | - | - |
| Sep 19, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 86.99 | - | - |
| Sep 18, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 86.99 | 0.01% | 100 |
| Sep 17, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 86.98 | 2.51% | 100 |
| Sep 16, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 84.85 | - | - |
| Sep 15, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 84.85 | -2.01% | 103 |
| Sep 12, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 86.60 | - | - |
| Sep 11, 2025 | 87.50 | 87.50 | 87.45 | 87.45 | 86.60 | 2.30% | 200 |
| Sep 10, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 84.65 | - | - |
| Sep 9, 2025 | 85.47 | 85.48 | 85.47 | 85.48 | 84.65 | -1.43% | 300 |
| Sep 8, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 85.87 | - | - |
| Sep 5, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 85.87 | 0.25% | 125 |
| Sep 4, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.66 | -0.01% | 600 |
| Sep 3, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 85.67 | - | - |
| Sep 2, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 85.67 | - | - |
| Aug 29, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 85.67 | - | - |
| Aug 28, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 85.67 | - | - |
| Aug 27, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 85.67 | -2.41% | 100 |
| Aug 26, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 87.79 | - | - |
| Aug 25, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 87.79 | - | - |
| Aug 22, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 87.78 | 0.19% | 100 |
| Aug 21, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 87.62 | - | - |
| Aug 20, 2025 | 89.86 | 89.86 | 88.48 | 88.48 | 87.62 | -3.83% | 200 |
| Aug 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.10 | 2.38% | 100 |
| Aug 18, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 88.98 | 0.97% | 100 |
| Aug 15, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.13 | - | - |
| Aug 14, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.13 | - | - |
| Aug 13, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.13 | - | - |
| Aug 12, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.13 | - | - |
| Aug 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.13 | - | - |
| Aug 8, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.13 | -1.24% | 100 |
| Aug 7, 2025 | 92.26 | 92.26 | 90.12 | 90.12 | 89.24 | -4.53% | 200 |
| Aug 6, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 93.48 | - | - |
| Aug 5, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 93.48 | - | - |
| Aug 1, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 93.48 | - | - |
| Jul 31, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 93.48 | - | - |
| Jul 30, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 93.48 | - | - |
| Jul 29, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 93.48 | - | - |
| Jul 28, 2025 | 93.00 | 94.40 | 93.00 | 94.40 | 93.48 | -0.93% | 200 |
| Jul 25, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 94.36 | -2.20% | 100 |
| Jul 24, 2025 | 97.43 | 97.43 | 97.43 | 97.43 | 96.48 | - | - |
| Jul 23, 2025 | 97.39 | 97.43 | 97.39 | 97.43 | 96.48 | 2.30% | 200 |
| Jul 22, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 94.31 | - | - |
| Jul 21, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 94.31 | - | - |
| Jul 18, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 94.31 | 1.23% | 100 |
| Jul 17, 2025 | 94.08 | 94.08 | 94.08 | 94.08 | 93.16 | 2.37% | 120 |