TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.27	102.00	100.16	101.65	101.65	1.29%	631,744
Dec 4, 2025	101.08	101.20	100.31	100.36	100.36	-0.01%	1,219,411
Dec 3, 2025	100.14	100.62	99.62	100.37	100.37	0.71%	1,017,190
Dec 2, 2025	101.26	101.26	99.33	99.66	99.66	-0.59%	1,132,728
Dec 1, 2025	101.22	101.29	100.12	100.25	100.25	-1.27%	442,172
Nov 28, 2025	101.12	102.11	100.82	101.54	101.54	0.07%	445,327
Nov 27, 2025	101.33	101.62	101.19	101.47	101.47	0.09%	54,502
Nov 26, 2025	101.57	102.75	101.34	101.38	101.38	-0.20%	385,016
Nov 25, 2025	99.00	102.10	99.00	101.58	101.58	3.03%	1,167,931
Nov 24, 2025	99.54	99.77	98.51	98.59	98.59	-0.75%	3,197,416
Nov 21, 2025	95.98	100.05	95.98	99.34	99.34	3.59%	736,844
Nov 20, 2025	95.84	96.80	95.30	95.90	95.90	0.56%	496,950
Nov 19, 2025	94.49	95.76	93.99	95.37	95.37	1.24%	841,939
Nov 18, 2025	94.98	95.24	94.12	94.20	94.20	-1.76%	1,060,075
Nov 17, 2025	96.71	96.71	94.90	95.89	95.89	-0.48%	2,085,681
Nov 14, 2025	96.51	96.79	94.70	96.35	96.35	-2.48%	658,753
Nov 13, 2025	97.30	98.86	96.63	98.80	98.80	1.94%	1,163,247
Nov 12, 2025	96.41	97.35	95.77	96.92	96.92	0.42%	470,741
Nov 11, 2025	97.34	97.34	96.08	96.51	96.51	-0.51%	231,440
Nov 10, 2025	95.13	97.40	95.13	97.00	97.00	2.00%	434,174
Nov 7, 2025	95.45	96.50	94.54	95.10	95.10	-1.22%	965,289
Nov 6, 2025	94.64	96.50	94.64	96.27	96.27	1.74%	1,215,525
Nov 5, 2025	93.40	95.00	92.65	94.62	94.62	1.40%	726,947
Nov 4, 2025	91.84	93.66	91.84	93.31	93.31	0.90%	671,100
Nov 3, 2025	92.15	92.58	90.82	92.48	92.48	0.39%	899,135
Oct 31, 2025	94.41	94.41	91.93	92.12	92.12	-1.89%	957,968
Oct 30, 2025	94.81	95.39	91.40	93.89	93.89	1.94%	1,191,796
Oct 29, 2025	92.55	92.55	91.10	92.10	92.10	-1.02%	747,639
Oct 28, 2025	93.77	94.82	93.04	93.05	93.05	-1.33%	496,398
Oct 27, 2025	94.78	94.78	93.96	94.30	94.30	-0.11%	437,043
Oct 24, 2025	94.65	95.08	94.09	94.40	94.40	0.10%	286,592
Oct 23, 2025	94.72	95.07	93.87	94.31	94.31	-0.35%	343,317
Oct 22, 2025	94.81	95.28	94.03	94.64	94.64	0.06%	318,791
Oct 21, 2025	95.00	95.33	94.48	94.58	94.58	-0.55%	1,087,194
Oct 20, 2025	94.81	95.94	94.40	95.10	95.10	0.72%	437,791
Oct 17, 2025	94.77	94.93	93.78	94.42	94.42	-0.31%	582,765
Oct 16, 2025	97.83	97.83	94.58	94.71	94.71	-2.71%	1,026,253
Oct 15, 2025	96.72	97.62	96.42	97.35	97.35	0.96%	1,308,893
Oct 14, 2025	93.90	96.60	93.72	96.42	96.42	2.99%	1,490,159
Oct 10, 2025	94.22	94.22	93.20	93.62	93.62	0.12%	555,669
Oct 9, 2025	93.98	95.15	93.45	93.51	93.51	-0.46%	393,123
Oct 8, 2025	94.41	94.41	93.16	93.94	93.94	0.09%	619,546
Oct 7, 2025	96.62	96.62	93.78	93.86	93.86	-2.29%	1,308,821
Oct 6, 2025	96.00	96.28	95.14	96.06	96.06	0.57%	1,859,828
Oct 3, 2025	94.58	95.69	94.57	95.52	95.52	1.09%	728,804
Oct 2, 2025	92.05	94.63	91.95	94.49	94.49	2.52%	591,090
Oct 1, 2025	89.29	92.20	89.29	92.17	92.17	3.24%	440,095
Sep 30, 2025	91.16	91.76	89.24	89.28	89.28	-2.28%	605,258
Sep 29, 2025	90.46	91.57	90.25	91.36	91.36	1.02%	608,931
Sep 26, 2025	90.07	90.72	89.91	90.44	90.44	0.50%	1,605,121