Toronto - Delayed Quote CAD

Restaurant Brands International Inc. (QSR.TO)

94.54
-1.67
(-1.74%)
At close: May 13 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 13, 202595.9196.6294.4694.5494.54280,400
May 12, 202594.3696.4093.5596.2196.21509,200
May 9, 202593.0394.9193.0393.5793.57587,100
May 8, 202594.2597.4092.5093.9893.98866,500
May 7, 202593.6095.1293.4993.8793.87653,600
May 6, 202592.2194.3792.2193.3493.34500,600
May 5, 202591.4592.7591.3492.1792.17273,900
May 2, 202591.0492.0590.4591.9991.99619,800
May 1, 202588.8690.6387.9590.3390.33621,000
Apr 30, 202588.2989.0587.2288.8388.83551,100
Apr 29, 202587.6488.8287.6288.3588.35495,400
Apr 28, 202587.1988.0387.1987.9287.92528,700
Apr 25, 202586.2987.2686.0887.1787.17313,600
Apr 24, 202586.8086.8185.8986.7186.71781,700
Apr 23, 202588.7490.0386.8587.0287.02742,100
Apr 22, 202587.4888.5087.4788.2988.291,768,900
Apr 21, 202587.3187.6385.9286.9586.951,441,300
Apr 17, 202586.5488.1686.5087.5687.56805,700
Apr 16, 202587.5887.5885.7786.3786.371,192,400
Apr 15, 202587.2987.9086.6987.1787.17617,300
Apr 14, 202588.0388.2386.3687.3787.371,875,800
Apr 11, 202585.7787.4484.6987.3987.391,493,600
Apr 10, 202586.6686.6985.1285.8185.811,171,300
Apr 9, 202584.2388.2083.3287.2087.201,304,700
Apr 8, 202589.5089.5184.5685.5485.54858,000
Apr 7, 202588.0090.9086.6488.3288.322,881,700
Apr 4, 202594.7095.2190.4290.5190.512,053,700
Apr 3, 202593.7096.1193.7095.5095.501,278,700
Apr 2, 202595.8895.9894.6595.8495.84540,000
Apr 1, 202596.0096.7595.5396.1196.11725,300
Mar 31, 202592.4396.6592.4395.9395.931,282,000
Mar 28, 202597.0797.1092.2592.4192.411,088,700
Mar 27, 202596.9198.8296.8998.4198.41851,800
Mar 26, 202595.2597.2495.0096.8296.82635,900
Mar 25, 202596.0896.1494.8295.0995.091,638,200
Mar 24, 202596.2296.6495.3896.0796.072,598,600
Mar 21, 2025 0.888 Dividend
Mar 21, 202596.7596.8495.0596.2796.272,339,300
Mar 20, 202597.5997.9596.8997.3196.422,049,000
Mar 19, 202598.0898.8797.3797.4896.59496,800
Mar 18, 202595.4797.9295.4797.0296.133,277,700
Mar 17, 202594.9396.6694.9196.3895.501,613,900
Mar 14, 202594.7095.1493.8994.9194.042,191,400
Mar 13, 202596.0796.4194.8794.9094.03556,700
Mar 12, 202597.5098.6095.0795.8294.95591,700
Mar 11, 202598.9199.5497.8298.0197.12907,000
Mar 10, 202599.58101.5299.1399.4298.511,276,800
Mar 7, 202596.45100.2996.36100.0199.101,310,700
Mar 6, 202595.4396.7894.6596.5195.63628,200
Mar 5, 202594.7196.1094.5095.6094.73518,200
Mar 4, 202593.3695.9393.3394.7093.84562,800
Mar 3, 202594.0695.5593.8894.0193.151,235,400
Feb 28, 202594.2094.8293.5394.3893.522,067,600
Feb 27, 202591.2994.2891.2994.1293.261,315,300
Feb 26, 202592.3692.3890.8991.4090.571,252,600
Feb 25, 202590.9892.7290.9891.9791.131,145,900
Feb 24, 202588.4291.5588.3891.0290.19724,400
Feb 21, 202590.0090.0088.3188.6287.81540,100
Feb 20, 202589.9289.9688.0589.5788.75743,100
Feb 19, 202591.5991.8889.2189.8889.06549,700
Feb 18, 202591.1992.3089.5991.7590.91821,900
Feb 14, 202592.6793.4589.5991.4590.62959,500
Feb 13, 202593.7894.3591.5394.1993.33625,000
Feb 12, 202597.0098.1993.6293.9393.07662,900
Feb 11, 202594.1896.1092.9295.5594.68807,200
Feb 10, 202592.2395.1792.2394.9894.11578,200
Feb 7, 202591.4192.6391.4191.6490.80706,200
Feb 6, 202589.3893.0889.3891.6790.83671,600
Feb 5, 202588.6089.8587.8889.7888.96872,600
Feb 4, 202589.2590.0988.5488.6487.83948,600
Feb 3, 202588.1090.4087.4889.9189.09720,200
Jan 31, 202590.2990.5888.9689.3688.54499,300
Jan 30, 202589.2890.7889.2890.4589.621,181,300
Jan 29, 202589.9890.3889.1589.4188.59238,000
Jan 28, 202589.4990.5089.1689.8489.02320,500
Jan 27, 202589.1190.4989.1189.6788.85310,000
Jan 24, 202589.2089.8588.2989.0588.24474,900
Jan 23, 202587.0088.4786.2588.4487.63445,300
Jan 22, 202587.1787.5386.0687.1286.32741,700
Jan 21, 202587.6288.1786.7687.0186.22988,400
Jan 20, 202587.8588.5687.6787.8187.01251,400
Jan 17, 202587.5987.7587.0387.5286.72807,100
Jan 16, 202586.4687.4086.4087.0886.291,406,200
Jan 15, 202588.1889.5086.3386.6185.82499,000
Jan 14, 202587.5488.0686.4687.3886.58566,200
Jan 13, 202587.6188.0086.9787.7186.91598,800
Jan 10, 202589.2189.3487.8487.8887.08740,500
Jan 9, 202589.8890.2589.3089.6688.84610,700
Jan 8, 202590.4090.7489.6289.9889.16468,000
Jan 7, 202591.7992.4990.5890.7189.88576,900
Jan 6, 202593.8094.1191.3491.5890.74864,400
Jan 3, 202594.3994.8993.5593.7992.93390,000
Jan 2, 202594.5595.9493.8194.4093.54327,300
Dec 31, 202493.2894.0893.2893.6992.84228,100
Dec 30, 202493.8593.8592.9793.1592.30296,300
Dec 27, 202494.5294.8994.1994.5193.65703,400
Dec 24, 202494.9995.4894.1494.4993.631,834,200
Dec 23, 202496.4396.5494.3695.1094.233,238,300
Dec 20, 202493.4696.2393.2095.9795.094,899,800
Dec 19, 202495.1695.7094.2894.2993.43452,200
Dec 18, 202496.1296.9095.0095.2194.341,633,600
Dec 17, 202496.0997.5795.9596.5895.702,726,100
Dec 16, 202497.2097.6396.1396.1995.313,304,200
Dec 13, 202498.8498.8496.8497.2096.312,436,000
Dec 12, 202499.0399.0997.8898.4397.53433,500
Dec 11, 202499.29100.1198.0898.8697.96743,900
Dec 10, 202499.2299.9098.5499.2698.35697,300
Dec 9, 202498.13100.8098.1399.3698.451,266,600
Dec 6, 202498.2999.5097.5497.6596.76578,500
Dec 5, 202499.5999.9297.6897.7896.89570,000
Dec 4, 202499.60100.7999.6099.9999.08652,800
Dec 3, 202498.19100.5597.2899.6398.72683,500
Dec 2, 202497.6598.5097.3398.0397.14580,700
Nov 29, 202498.2898.8897.1897.5196.62670,500
Nov 28, 202498.9099.3397.7398.2497.34122,600
Nov 27, 202498.0698.8997.2698.4697.56431,200
Nov 26, 202497.9299.2497.0097.3496.45622,400
Nov 25, 202497.0698.2796.4597.5996.701,825,800
Nov 22, 202497.4697.8396.5996.6895.80743,300
Nov 21, 202496.6097.7295.5797.4696.57594,000
Nov 20, 202497.0397.5295.0997.0396.14406,100
Nov 19, 202496.1597.6895.7797.0096.11483,600
Nov 18, 202495.0897.4995.0896.6195.73411,000
Nov 15, 202495.8396.0894.7895.1694.29475,400
Nov 14, 202495.3796.7695.0296.2895.40394,300
Nov 13, 202493.6895.7493.6195.0994.22582,400
Nov 12, 202494.2094.3192.9993.9693.10545,900
Nov 11, 202494.2695.1794.2394.5193.65295,500
Nov 8, 202494.9295.2694.4494.6793.81288,600
Nov 7, 202495.2596.3894.5995.1594.28414,800
Nov 6, 202495.9995.9993.2195.1694.29502,700
Nov 5, 202494.0095.9992.9394.3693.501,111,100
Nov 4, 202497.2897.7697.0197.3996.50321,300
Nov 1, 202496.9397.7696.3897.6896.79358,900
Oct 31, 202497.4897.6396.6796.8495.96644,300
Oct 30, 202497.9497.9497.1197.4896.59401,000
Oct 29, 202498.3299.2097.9598.1897.28445,100
Oct 28, 202498.6298.9297.7998.7897.88377,200
Oct 25, 2024100.06100.5597.8998.0697.17447,200
Oct 24, 2024101.55102.2199.8099.9999.08412,500
Oct 23, 2024101.25102.37101.00101.70100.77439,300
Oct 22, 2024100.12100.5299.3899.7298.81303,200
Oct 21, 202497.00101.0097.00100.6599.73304,800
Oct 18, 202497.9698.0296.7697.3996.50868,300
Oct 17, 202499.1699.4897.8398.0797.181,381,900
Oct 16, 202498.3499.2397.8199.1798.27621,300
Oct 15, 202497.4698.8497.3298.1797.27613,300
Oct 11, 202495.0097.6995.0097.4496.55634,500
Oct 10, 202496.4996.6094.8896.4795.59743,200
Oct 9, 202495.3997.0395.2396.7095.82382,100
Oct 8, 202494.9696.0894.6495.4094.53609,800
Oct 7, 202497.5697.5694.2195.2494.37947,100
Oct 4, 202496.3997.7396.3397.4096.51256,900
Oct 3, 202497.1497.1494.4896.1395.25672,800
Oct 2, 202497.3098.2097.1497.7096.81275,900
Oct 1, 202497.4897.8897.0997.8096.91721,800
Sep 30, 202496.6797.7896.5597.5996.70909,500
Sep 27, 202495.5897.0395.5896.4095.52658,700
Sep 26, 202494.5296.0394.3795.4594.58427,100
Sep 25, 202494.7194.9193.9793.9993.131,870,700
Sep 24, 202495.5195.8294.4094.9394.062,827,300
Sep 23, 202495.0195.7394.8895.2894.412,294,400
Sep 20, 202495.5495.9594.4895.3594.482,624,800
Sep 19, 202495.0296.3594.5096.3395.45742,500
Sep 18, 202494.0395.2793.6394.3293.461,718,000
Sep 17, 202495.3596.1193.8294.2293.362,772,100
Sep 16, 202494.2295.3893.3294.9994.122,335,400
Sep 13, 202494.1995.2093.7193.9993.133,567,400
Sep 12, 202493.6694.4793.0393.9393.074,038,900
Sep 11, 202490.5394.8590.2593.5392.682,968,900
Sep 10, 202492.0892.1190.2690.5989.762,632,900
Sep 9, 202491.9292.7891.2192.0191.17839,200
Sep 6, 202491.8792.5691.1391.7890.94914,600
Sep 5, 202492.5592.9891.5291.7890.94512,700
Sep 4, 202492.7093.1392.2892.7991.94305,600
Sep 3, 202492.0093.7392.0092.7591.90700,900
Aug 30, 202493.3293.6592.5693.6392.78672,100
Aug 29, 202493.5594.1492.6593.0992.241,061,900
Aug 28, 202493.2193.8792.4993.1192.26752,800
Aug 27, 202493.9693.9993.2193.3992.54953,700
Aug 26, 202495.1895.2294.2994.3793.51997,100
Aug 23, 202497.4597.9794.5995.0694.19618,800
Aug 22, 202498.2098.2096.7297.0996.20226,600
Aug 21, 202497.7298.4497.6698.2097.30708,200
Aug 20, 202497.5498.2597.0097.3796.48338,200
Aug 19, 202497.0298.4497.0197.6296.73336,600
Aug 16, 202497.9097.9095.9596.9096.02423,700
Aug 15, 202497.6198.1196.8097.9097.01372,400
Aug 14, 202496.9997.2595.6496.9496.06421,700
Aug 13, 202494.6097.6794.2096.9296.04780,600
Aug 12, 202496.7797.6395.4595.9695.08435,700
Aug 9, 202499.0499.1395.9096.7795.89583,300
Aug 8, 202497.41100.7597.4198.8297.92630,100
Aug 7, 202499.1999.3196.8496.9796.09750,100
Aug 6, 202495.9599.5195.6898.8097.90909,900
Aug 2, 202495.9799.0195.7097.2696.37865,700
Aug 1, 202496.8997.3195.5296.7095.82464,900
Jul 31, 202497.5397.5795.4496.6795.79732,400
Jul 30, 202495.8596.6795.3095.7294.85635,000
Jul 29, 202494.2096.4392.9796.2195.33517,500
Jul 26, 202496.0096.0494.0294.0593.19426,700
Jul 25, 202496.1196.3394.7094.8193.94428,900
Jul 24, 202497.6597.6595.3896.6295.74608,900
Jul 23, 2024100.16100.5198.1298.1597.25282,300
Jul 22, 2024100.36100.3698.39100.0099.091,337,300
Jul 19, 202499.35100.2898.5399.9098.99276,500
Jul 18, 2024101.73102.3399.2399.3198.401,118,100
Jul 17, 2024101.86102.78100.61102.55101.611,277,400
Jul 16, 202499.05102.3598.76102.19101.26590,100
Jul 15, 202499.47100.0598.7998.9798.07655,000
Jul 12, 202498.1099.6998.1099.3998.48744,800
Jul 11, 202495.1398.2095.1398.1297.22708,900
Jul 10, 202493.1095.1093.0095.0594.18816,600
Jul 9, 202495.2195.5992.2492.8491.99729,900
Jul 8, 202495.4996.3695.1095.5394.661,738,600
Jul 5, 202495.4195.6594.6694.9294.05399,600
Jul 4, 202495.5196.0795.1095.3694.49762,200
Jul 3, 202493.8195.7993.7095.7194.84444,300
Jul 2, 202496.0096.3693.6393.9593.09658,400
Jun 28, 202495.8997.8495.4296.4095.52746,300
Jun 27, 202495.3595.4394.3495.1794.30796,400
Jun 26, 202494.7795.1894.2695.0394.161,690,500
Jun 25, 202495.6796.0194.0194.7893.922,198,900
Jun 24, 202494.9196.0194.3495.8594.982,786,400
Jun 21, 202493.5295.2993.5294.8493.974,778,200
Jun 20, 202493.7994.5393.3094.3193.451,758,800
Jun 19, 202494.4195.2093.4493.6492.791,351,800
Jun 18, 202495.3495.6394.1994.4993.632,214,400
Jun 17, 202494.6195.6094.5495.1394.264,413,100
Jun 14, 202494.8895.4893.8594.6593.79647,700
Jun 13, 202494.5895.7494.3695.2494.37365,500
Jun 12, 202494.3895.4094.1094.5593.69635,400
Jun 11, 202492.7593.8792.4093.7192.85642,400
Jun 10, 202494.5094.7792.9193.1092.25708,000
Jun 7, 202496.8997.2494.2594.6193.751,316,200
Jun 6, 202496.8697.3995.5197.1196.22586,500
Jun 5, 202495.8697.3695.8396.9896.10524,300
Jun 4, 202495.4295.9495.0395.7094.83654,800
Jun 3, 202493.0195.9493.0195.5594.68945,100
May 31, 202491.5093.5591.1693.4692.611,640,700
May 30, 202491.1891.4890.2191.3390.50485,600
May 29, 202491.2891.7990.7090.9290.09436,900
May 28, 202492.5993.0891.6291.7590.91687,700
May 27, 202492.0094.0192.0092.9492.09165,400
May 24, 202492.5493.2292.1092.2991.451,524,600
May 23, 202493.6493.6591.8892.3291.48899,100
May 22, 202494.1394.6293.2593.4992.64487,900
May 21, 202495.8895.9594.1094.2193.35679,200
May 17, 202497.5297.6695.6796.4595.57483,600
May 16, 202497.2797.5096.3997.4996.60449,200
May 15, 202498.6098.6396.7897.2096.31557,800
May 14, 202498.4999.1697.9497.9597.06447,200
May 13, 2024100.33100.6898.1398.5897.68541,800

Related Tickers

PZA.TO Pizza Pizza Royalty Corp.
14.71
+0.68%
 
BPF-UN.TO Boston Pizza Royalties Income Fund
18.76
+0.59%
 
MTY.TO MTY Food Group Inc.
45.40
+0.67%
 
KEG-UN.TO The Keg Royalties Income Fund
18.20
+0.22%
 
AW.TO A & W Food Services of Canada Inc.
33.89
+1.47%
 
WEN The Wendy's Company
11.93
-3.01%
 
SBUX.NE Starbucks Corporation
24.62
+1.44%
 
MCD McDonald's Corporation
308.69
-1.04%
 
SBUX Starbucks Corporation
86.88
+1.41%
 
SRV-UN.TO SIR Royalty Income Fund
13.01
+0.08%