Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurant Brands International (TSX: QSR )

93.46 +2.13 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 47.89 48.50 47.74 48.16 603,834 +0.41(+0.86%)
May 28, 2015 48.35 48.65 47.54 47.75 212,865 -0.44(-0.91%)
May 27, 2015 48.27 48.41 47.62 48.19 247,459 -0.06(-0.12%)
May 26, 2015 49.69 48.10 48.25 228,398 -0.97(-1.97%)
May 25, 2015 48.70 49.50 48.70 49.22 25,959 +0.25(+0.51%)
May 22, 2015 49.63 49.70 48.43 48.97 236,174 -0.45(-0.91%)
May 21, 2015 50.20 50.68 49.38 49.42 415,881 -0.68(-1.36%)
May 20, 2015 50.66 50.82 49.84 50.10 337,358 -0.39(-0.77%)
May 19, 2015 50.00 50.68 49.79 50.49 281,880 -0.25(-0.49%)
May 15, 2015 50.74 50.74 50.74 0 +0.83(+1.66%)
May 14, 2015 49.02 50.10 48.87 49.91 504,133 +0.84(+1.71%)
May 13, 2015 48.67 49.83 48.63 49.07 433,104 +0.25(+0.51%)
May 12, 2015 49.50 49.50 48.57 48.82 306,035 -0.72(-1.45%)
May 11, 2015 49.37 50.40 49.16 49.54 221,803 -0.19(-0.38%)
May 08, 2015 50.17 50.51 49.38 49.73 265,029 -0.20(-0.40%)
May 07, 2015 49.26 50.56 48.90 49.93 340,099 +0.98(+2.00%)
May 06, 2015 49.78 49.78 48.24 48.95 353,598 -0.60(-1.21%)
May 05, 2015 50.99 51.04 49.30 49.55 853,944 -1.45(-2.84%)
May 04, 2015 50.38 51.29 50.24 51.00 560,421 +0.66(+1.31%)
May 01, 2015 49.02 50.44 49.02 50.34 460,280 +1.11(+2.25%)
Apr 30, 2015 50.51 50.67 49.15 49.23 614,535 -1.55(-3.05%)
Apr 29, 2015 51.01 51.07 50.00 50.78 667,676 -0.26(-0.51%)
Apr 28, 2015 49.51 52.04 49.14 51.04 656,753 +1.90(+3.87%)
Apr 27, 2015 51.77 52.25 48.64 49.14 778,454 -1.45(-2.87%)
Apr 24, 2015 50.50 50.82 49.42 50.59 257,032 +0.48(+0.96%)
Apr 23, 2015 48.40 50.20 48.40 50.11 329,595 +1.98(+4.11%)
Apr 22, 2015 47.31 48.72 46.30 48.13 400,748 +0.65(+1.37%)
Apr 21, 2015 46.67 48.05 46.58 47.48 345,926 +0.81(+1.74%)
Apr 20, 2015 47.03 47.65 46.47 46.67 238,182 -0.43(-0.91%)
Apr 17, 2015 47.99 47.99 46.72 47.10 291,799 -0.78(-1.63%)
Apr 16, 2015 47.63 48.71 47.57 47.88 216,150 +0.03(+0.06%)
Apr 15, 2015 48.74 49.42 47.56 47.85 457,339 -0.81(-1.66%)
Apr 14, 2015 48.97 49.18 48.35 48.66 253,149 -0.51(-1.04%)
Apr 13, 2015 49.33 49.64 48.93 49.17 145,382 +0.09(+0.18%)
Apr 10, 2015 48.81 49.20 48.27 49.08 157,590 +0.48(+0.99%)
Apr 09, 2015 49.12 49.20 48.20 48.60 208,203 -0.19(-0.39%)
Apr 08, 2015 48.76 49.31 48.51 48.79 170,286 +0.10(+0.21%)
Apr 07, 2015 49.12 49.42 48.50 48.69 223,663 -0.22(-0.45%)
Apr 06, 2015 48.94 49.00 48.16 48.91 253,580 -0.03(-0.06%)
Apr 02, 2015 48.94 48.94 48.94 0 +0.53(+1.09%)
Apr 01, 2015 48.64 49.14 46.70 48.41 464,478 -0.15(-0.31%)
Mar 31, 2015 49.11 49.85 48.52 48.56 400,955 -1.03(-2.08%)
Mar 30, 2015 48.93 49.75 48.70 49.59 383,960 +0.70(+1.43%)
Mar 27, 2015 48.64 49.24 48.13 48.89 330,058 +0.66(+1.37%)
Mar 26, 2015 48.55 49.05 48.17 48.23 301,091 -0.28(-0.58%)
Mar 25, 2015 49.50 50.35 48.36 48.51 560,580 -0.80(-1.62%)
Mar 24, 2015 48.25 49.32 48.25 49.31 450,967 +1.10(+2.28%)
Mar 23, 2015 48.74 48.77 48.07 48.21 285,401 -0.63(-1.29%)
Mar 20, 2015 51.07 51.77 48.78 48.84 2,541,435 -1.86(-3.67%)
Mar 19, 2015 49.98 51.05 49.86 50.70 414,828 +0.88(+1.77%)
Mar 18, 2015 50.94 50.94 49.40 49.82 427,959 -0.79(-1.56%)
Mar 17, 2015 50.10 50.70 49.80 50.61 298,091 +0.26(+0.52%)
Mar 16, 2015 49.90 50.75 49.49 50.35 435,884 +0.50(+1.00%)
Mar 13, 2015 50.35 50.60 49.75 49.85 175,885 -0.59(-1.17%)
Mar 12, 2015 50.29 50.48 49.69 50.44 241,451 +0.27(+0.54%)
Mar 11, 2015 50.44 50.84 50.04 50.17 277,198 -0.16(-0.32%)
Mar 10, 2015 50.78 51.05 50.21 50.33 372,549 -0.70(-1.37%)
Mar 09, 2015 51.86 52.13 50.88 51.03 249,749 -0.83(-1.60%)
Mar 06, 2015 53.33 53.70 51.31 51.86 332,399 -1.00(-1.89%)
Mar 05, 2015 52.49 53.20 50.94 52.86 601,728 +0.07(+0.13%)
Mar 04, 2015 54.32 52.74 52.79 364,173 -1.73(-3.17%)
Mar 03, 2015 53.75 54.52 478,052 -1.39(-2.49%)
Mar 02, 2015 55.02 56.61 55.01 55.91 423,511 +0.65(+1.18%)
Feb 27, 2015 54.46 57.11 54.45 55.26 1,213,150 +0.81(+1.49%)
Feb 26, 2015 54.66 54.45 405,589 +1.43(+2.70%)
Feb 25, 2015 52.95 53.36 52.64 53.02 290,744 +0.26(+0.49%)
Feb 24, 2015 52.48 54.52 52.36 52.76 332,318 +0.36(+0.69%)
Feb 23, 2015 52.37 52.45 51.93 52.40 222,212 +0.19(+0.36%)
Feb 20, 2015 51.63 52.52 50.90 52.21 353,301 +1.23(+2.41%)
Feb 19, 2015 51.25 51.82 50.92 50.98 297,998 +0.23(+0.45%)
Feb 18, 2015 53.08 53.08 50.75 50.75 440,720 -1.40(-2.68%)
Feb 17, 2015 49.77 53.14 49.00 52.15 486,742 +3.90(+8.08%)
Feb 13, 2015 48.25 48.25 48.25 0 -0.86(-1.75%)
Feb 12, 2015 49.94 49.94 48.65 49.11 346,123 -0.22(-0.45%)
Feb 11, 2015 49.57 49.98 48.98 49.33 263,087 -0.03(-0.06%)
Feb 10, 2015 48.28 49.68 48.28 49.36 313,873 +1.52(+3.18%)
Feb 09, 2015 48.50 48.62 47.56 47.84 241,101 -0.91(-1.87%)
Feb 06, 2015 48.00 49.24 47.86 48.75 327,825 +1.03(+2.16%)
Feb 05, 2015 48.50 48.50 47.36 47.72 508,866 -0.15(-0.31%)
Feb 04, 2015 47.91 48.46 47.74 47.87 251,765 -0.05(-0.10%)
Feb 03, 2015 48.50 48.50 47.58 47.92 323,576 -0.43(-0.89%)
Feb 02, 2015 49.61 49.61 48.00 48.35 403,302 -0.89(-1.81%)
Jan 30, 2015 49.33 49.86 48.86 49.24 445,347 -0.20(-0.40%)
Jan 29, 2015 47.87 50.27 47.71 49.44 361,030 +1.44(+3.00%)
Jan 28, 2015 49.04 49.27 47.90 48.00 221,593 -0.68(-1.40%)
Jan 27, 2015 47.97 48.69 47.34 48.68 220,684 +0.36(+0.75%)
Jan 26, 2015 49.19 49.84 48.32 48.32 219,691 -0.47(-0.96%)
Jan 23, 2015 49.24 49.54 48.67 48.79 211,296 +0.16(+0.33%)
Jan 22, 2015 49.03 48.63 453,155 +0.46(+0.95%)
Jan 21, 2015 46.30 48.17 45.93 48.17 596,209 +1.86(+4.02%)
Jan 20, 2015 46.69 47.16 46.30 46.31 383,133 -0.04(-0.09%)
Jan 19, 2015 46.35 46.67 44.85 46.35 133,953 -0.27(-0.58%)
Jan 16, 2015 46.89 47.06 45.90 46.62 276,373 -0.43(-0.91%)
Jan 15, 2015 46.95 47.05 355,473 -1.30(-2.69%)
Jan 14, 2015 48.49 48.95 47.76 48.35 382,756 +0.23(+0.48%)
Jan 13, 2015 48.98 49.50 48.00 48.12 532,540 +0.55(+1.16%)
Jan 12, 2015 47.45 47.89 47.00 47.57 268,061 +0.12(+0.25%)
Jan 09, 2015 48.19 48.40 47.41 47.45 247,992 -0.20(-0.42%)
Jan 08, 2015 47.29 49.43 47.09 47.65 696,282 +1.15(+2.47%)
Jan 07, 2015 45.88 47.38 45.60 46.50 597,077 +1.71(+3.82%)
Jan 06, 2015 44.60 45.01 43.84 44.79 360,450 +0.31(+0.70%)
Jan 05, 2015 44.85 45.25 43.77 44.48 300,055 -0.56(-1.24%)
Jan 02, 2015 45.96 46.40 44.70 45.04 185,666 -0.46(-1.01%)
Dec 31, 2014 45.50 45.50 45.50 0 +0.41(+0.91%)
Dec 30, 2014 45.00 45.29 44.27 45.09 215,304 +0.09(+0.20%)
Dec 29, 2014 45.89 45.89 45.00 45.00 294,302 -0.89(-1.94%)
Dec 24, 2014 45.89 45.89 45.89 0 +0.06(+0.13%)
Dec 23, 2014 47.05 47.06 45.54 45.83 373,507 -0.23(-0.50%)
Dec 22, 2014 47.89 49.99 46.06 46.06 1,624,699 -0.97(-2.06%)
Dec 19, 2014 45.35 47.03 44.35 47.03 3,038,288 +2.54(+5.71%)
Dec 18, 2014 43.33 44.87 42.83 44.49 1,695,941 +1.76(+4.12%)
Dec 17, 2014 41.45 42.73 41.25 42.73 1,116,255 +1.39(+3.36%)
Dec 16, 2014 41.58 41.34 1,304,270 +0.20(+0.49%)
Dec 15, 2014 41.78 41.85 40.61 41.14 2,765,554 +0.39(+0.96%)
Dec 12, 2014 42.99 43.36 40.75 40.75 13,768,354 -1.75(-4.12%)
Dec 11, 2014 41.00 42.70 40.25 42.50 1,239,165 +3.00(+7.59%)
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.