Restaurant Brands International Inc. (TSX:QSR)
Canada
· Delayed Price · Currency is CAD 96.21
+2.64 (2.82%)
May 12, 2025, 4:00 PM EDT
TSX:QSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 94.36 | 96.40 | 93.55 | 96.21 | 96.21 | 2.82% | 509,212 |
| May 9, 2025 | 93.03 | 94.91 | 93.03 | 93.57 | 93.57 | -0.44% | 587,128 |
| May 8, 2025 | 94.25 | 97.40 | 92.50 | 93.98 | 93.98 | 0.12% | 866,768 |
| May 7, 2025 | 93.60 | 95.12 | 93.49 | 93.87 | 93.87 | 0.57% | 653,811 |
| May 6, 2025 | 92.21 | 94.37 | 92.21 | 93.34 | 93.34 | 1.27% | 500,661 |
| May 5, 2025 | 91.45 | 92.75 | 91.34 | 92.17 | 92.17 | 0.20% | 273,900 |
| May 2, 2025 | 91.04 | 92.05 | 90.45 | 91.99 | 91.99 | 1.84% | 619,877 |
| May 1, 2025 | 88.86 | 90.63 | 87.95 | 90.33 | 90.33 | 1.69% | 621,017 |
| Apr 30, 2025 | 88.29 | 89.05 | 87.22 | 88.83 | 88.83 | 0.54% | 551,267 |
| Apr 29, 2025 | 87.64 | 88.82 | 87.62 | 88.35 | 88.35 | 0.49% | 495,400 |
| Apr 28, 2025 | 87.19 | 88.03 | 87.19 | 87.92 | 87.92 | 0.86% | 528,700 |
| Apr 25, 2025 | 86.29 | 87.26 | 86.08 | 87.17 | 87.17 | 0.53% | 313,600 |
| Apr 24, 2025 | 86.80 | 86.81 | 85.89 | 86.71 | 86.71 | -0.36% | 781,700 |
| Apr 23, 2025 | 88.74 | 90.03 | 86.85 | 87.02 | 87.02 | -1.44% | 742,122 |
| Apr 22, 2025 | 87.48 | 88.50 | 87.47 | 88.29 | 88.29 | 1.54% | 1,768,925 |
| Apr 21, 2025 | 87.31 | 87.63 | 85.92 | 86.95 | 86.95 | -0.70% | 1,441,333 |
| Apr 17, 2025 | 86.54 | 88.16 | 86.50 | 87.56 | 87.56 | 1.38% | 806,130 |
| Apr 16, 2025 | 87.58 | 87.58 | 85.77 | 86.37 | 86.37 | -0.92% | 1,192,400 |
| Apr 15, 2025 | 87.29 | 87.90 | 86.69 | 87.17 | 87.17 | -0.23% | 617,331 |
| Apr 14, 2025 | 88.03 | 88.23 | 86.36 | 87.37 | 87.37 | -0.02% | 1,875,800 |
| Apr 11, 2025 | 85.77 | 87.44 | 84.69 | 87.39 | 87.39 | 1.84% | 1,493,834 |
| Apr 10, 2025 | 86.66 | 86.69 | 85.12 | 85.81 | 85.81 | -1.59% | 1,171,300 |
| Apr 9, 2025 | 84.23 | 88.20 | 83.32 | 87.20 | 87.20 | 1.94% | 1,304,780 |
| Apr 8, 2025 | 89.50 | 89.51 | 84.56 | 85.54 | 85.54 | -3.15% | 858,000 |
| Apr 7, 2025 | 88.00 | 90.90 | 86.64 | 88.32 | 88.32 | -2.42% | 2,881,700 |
| Apr 4, 2025 | 94.70 | 95.21 | 90.42 | 90.51 | 90.51 | -5.23% | 2,053,700 |
| Apr 3, 2025 | 93.70 | 96.11 | 93.70 | 95.50 | 95.50 | -0.35% | 1,278,911 |
| Apr 2, 2025 | 95.88 | 95.98 | 94.65 | 95.84 | 95.84 | -0.28% | 540,000 |
| Apr 1, 2025 | 96.00 | 96.75 | 95.53 | 96.11 | 96.11 | 0.19% | 725,392 |
| Mar 31, 2025 | 92.43 | 96.65 | 92.43 | 95.93 | 95.93 | 3.81% | 1,282,078 |
| Mar 28, 2025 | 97.07 | 97.10 | 92.25 | 92.41 | 92.41 | -6.10% | 1,088,866 |
| Mar 27, 2025 | 96.91 | 98.82 | 96.89 | 98.41 | 98.41 | 1.64% | 851,800 |
| Mar 26, 2025 | 95.25 | 97.24 | 95.00 | 96.82 | 96.82 | 1.82% | 635,943 |
| Mar 25, 2025 | 96.08 | 96.15 | 94.83 | 95.09 | 95.09 | -1.02% | 1,638,200 |
| Mar 24, 2025 | 96.22 | 96.64 | 95.38 | 96.07 | 96.07 | -0.21% | 2,598,798 |
| Mar 21, 2025 | 96.75 | 96.84 | 95.05 | 96.27 | 96.27 | -1.07% | 2,339,316 |
| Mar 20, 2025 | 97.59 | 97.95 | 96.89 | 97.31 | 96.42 | -0.17% | 2,049,000 |
| Mar 19, 2025 | 98.08 | 98.87 | 97.37 | 97.48 | 96.59 | 0.47% | 496,800 |
| Mar 18, 2025 | 95.47 | 97.92 | 95.47 | 97.02 | 96.13 | 0.66% | 3,277,700 |
| Mar 17, 2025 | 94.93 | 96.66 | 94.91 | 96.38 | 95.50 | 1.55% | 1,613,900 |
| Mar 14, 2025 | 94.70 | 95.14 | 93.89 | 94.91 | 94.04 | 0.01% | 2,191,400 |
| Mar 13, 2025 | 96.07 | 96.41 | 94.87 | 94.90 | 94.03 | -0.96% | 556,700 |
| Mar 12, 2025 | 97.50 | 98.60 | 95.07 | 95.82 | 94.94 | -2.23% | 591,700 |
| Mar 11, 2025 | 98.91 | 99.54 | 97.82 | 98.01 | 97.11 | -1.42% | 907,000 |
| Mar 10, 2025 | 99.58 | 101.52 | 99.13 | 99.42 | 98.51 | -0.59% | 1,276,814 |
| Mar 7, 2025 | 96.45 | 100.29 | 96.36 | 100.01 | 99.10 | 3.63% | 1,310,700 |
| Mar 6, 2025 | 95.43 | 96.78 | 94.65 | 96.51 | 95.63 | 0.95% | 628,200 |
| Mar 5, 2025 | 94.71 | 96.10 | 94.50 | 95.60 | 94.73 | 0.95% | 518,223 |
| Mar 4, 2025 | 93.36 | 95.93 | 93.33 | 94.70 | 93.83 | 0.73% | 562,800 |
| Mar 3, 2025 | 94.06 | 95.55 | 93.88 | 94.01 | 93.15 | -0.39% | 1,235,400 |