Skip to main content

Restaurant Brands International (TSX: QSR )

105.35 -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 105.38 105.70 104.20 105.35 240,991 -0.03(-0.03%)
Feb 29, 2024 103.94 105.74 103.82 105.38 2,152,279 +1.58(+1.52%)
Feb 28, 2024 102.64 103.94 102.17 103.80 352,985 +1.64(+1.61%)
Feb 27, 2024 103.04 103.18 101.58 102.16 262,925 -1.01(-0.98%)
Feb 26, 2024 102.85 103.43 102.29 103.17 473,297 +0.36(+0.35%)
Feb 23, 2024 101.61 102.98 101.07 102.81 590,280 +1.21(+1.19%)
Feb 22, 2024 102.34 102.74 101.43 101.60 450,451 -0.66(-0.65%)
Feb 21, 2024 103.20 103.22 101.93 102.26 438,158 -0.96(-0.93%)
Feb 20, 2024 104.02 104.77 102.82 103.22 375,365 -0.89(-0.85%)
Feb 16, 2024 104.11 0 +1.73(+1.69%)
Feb 15, 2024 104.25 105.18 100.83 102.38 691,578 -1.29(-1.24%)
Feb 14, 2024 101.83 104.35 101.45 103.67 497,241 +2.21(+2.18%)
Feb 13, 2024 102.83 103.47 99.02 101.46 1,062,616 -3.92(-3.72%)
Feb 12, 2024 103.94 105.98 103.94 105.38 364,999 +1.74(+1.68%)
Feb 09, 2024 103.91 103.92 103.01 103.64 322,646 -0.27(-0.26%)
Feb 08, 2024 103.56 104.10 102.38 103.91 373,296 +0.46(+0.44%)
Feb 07, 2024 102.93 104.39 102.68 103.45 347,479 +0.51(+0.50%)
Feb 06, 2024 104.65 104.65 102.50 102.94 471,972 -1.93(-1.84%)
Feb 05, 2024 106.51 106.74 104.72 104.87 314,832 -1.85(-1.73%)
Feb 02, 2024 106.15 107.08 105.39 106.72 324,903 +0.41(+0.39%)
Feb 01, 2024 105.16 106.46 105.05 106.31 320,770 +1.36(+1.30%)
Jan 31, 2024 105.92 106.96 104.54 104.95 375,470 -0.52(-0.49%)
Jan 30, 2024 105.68 105.95 104.94 105.47 426,126 -0.12(-0.11%)
Jan 29, 2024 103.28 105.64 103.28 105.59 331,639 +2.20(+2.13%)
Jan 26, 2024 103.67 103.67 103.22 103.39 207,859 -0.12(-0.12%)
Jan 25, 2024 103.26 103.93 102.98 103.51 371,535 +0.51(+0.50%)
Jan 24, 2024 102.85 103.24 102.19 103.00 622,570 +0.57(+0.56%)
Jan 23, 2024 101.80 102.46 101.55 102.43 621,893 +0.62(+0.61%)
Jan 22, 2024 103.38 103.44 101.59 101.81 724,151 -1.46(-1.41%)
Jan 19, 2024 103.57 103.99 102.49 103.27 588,459 -0.30(-0.29%)
Jan 18, 2024 102.90 104.32 102.62 103.57 632,638 +1.13(+1.10%)
Jan 17, 2024 102.14 103.35 101.89 102.44 864,547 +0.11(+0.11%)
Jan 16, 2024 103.87 104.34 101.50 102.33 1,134,999 -1.77(-1.70%)
Jan 15, 2024 104.89 105.14 103.47 104.10 153,098 -1.04(-0.99%)
Jan 12, 2024 104.79 105.47 104.26 105.14 508,648 +0.38(+0.36%)
Jan 11, 2024 105.40 105.62 103.78 104.76 1,356,116 -0.46(-0.44%)
Jan 10, 2024 104.72 106.31 104.43 105.22 534,383 +0.87(+0.83%)
Jan 09, 2024 103.81 104.62 103.38 104.35 343,350 -0.02(-0.02%)
Jan 08, 2024 102.81 104.49 102.44 104.37 536,163 +2.23(+2.18%)
Jan 05, 2024 101.72 102.50 101.52 102.14 270,178 +0.22(+0.22%)
Jan 04, 2024 102.16 102.60 101.22 101.92 384,817 -0.14(-0.14%)
Jan 03, 2024 102.32 103.38 102.03 102.06 445,808 -0.40(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.