Restaurant Brands International Inc. - QSR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	90.33	90.92	90.92	91.1	89.91	393,849
August 15, 2025	89.68	90.25	90.25	90.44	89.59	407,823
August 14, 2025	89.94	90.02	90.02	90.06	89.04	923,031
August 13, 2025	89.68	90.13	90.13	90.47	88.75	737,600
August 12, 2025	89.77	89.34	89.34	90.54	89	462,500
August 11, 2025	88.54	89.75	89.75	90.56	88.54	407,823
August 08, 2025	89.62	88.74	88.74	90.46	88.7	840,100
August 07, 2025	93.5	89.46	89.46	93.5	88.5	1.22M
August 06, 2025	94.16	94.32	94.32	94.78	93.56	582,000
August 05, 2025	95.55	93.94	93.94	95.55	93.86	480,228
August 01, 2025	93.9	93.86	93.86	94.54	93.54	560,400
July 31, 2025	94.63	94.02	94.02	94.88	93.72	472,400
July 30, 2025	94.82	95.08	95.08	95.67	94.38	269,300
July 29, 2025	94.87	94.77	94.77	95.36	94.2	526,900
July 28, 2025	95.02	94.87	94.87	95.09	94.12	273,300
July 25, 2025	95.23	95.34	95.34	95.57	94.25	360,381
July 24, 2025	96.01	95.53	95.53	97.28	95.52	748,700
July 23, 2025	96.9	96.66	96.66	97.78	96.46	821,037
July 22, 2025	94.36	97.05	97.05	97.06	94.36	403,500
July 21, 2025	94.9	94.3	94.3	95.56	94.05	819,000
July 18, 2025	95.25	94.9	94.9	95.83	94.77	512,036
July 17, 2025	93.04	95.63	95.63	95.8	93.04	662,600
July 16, 2025	91.84	92.97	92.97	93.01	91.48	897,409
July 15, 2025	92.05	91.84	91.84	92.18	91.2	577,400
July 14, 2025	92.23	92.18	92.18	92.3	91.53	275,700
July 11, 2025	92.34	92.15	92.15	92.4	91.52	568,739
July 10, 2025	92.1	92.62	92.62	93.09	91.84	539,509
July 09, 2025	93.34	92	92	94.02	91.8	730,600
July 08, 2025	92.53	93.33	93.33	93.61	91.8	645,747
July 07, 2025	93.11	92.71	92.71	93.52	92.71	746,961
July 04, 2025	92.8	92.8	92.8	93.35	92.56	82,336
July 03, 2025	92.76	93.01	93.01	93.58	92.41	251,900
July 02, 2025	92.3	92.77	92.77	92.94	91.53	985,600
June 30, 2025	89.47	90.33	90.33	90.52	89.06	779,900
June 27, 2025	89.33	89.57	89.57	90	88.47	1.59M
June 26, 2025	89.3	89.35	89.35	89.55	88.25	585,600
June 25, 2025	89.4	89.09	89.09	90.19	88.99	2.87M
June 24, 2025	89.98	89.84	89.84	90.2	89.2	6.88M
June 23, 2025	90.84	90.58	89.73	91.31	90.15	1.14M
June 20, 2025	90.71	90.8	90.8	91.63	90.62	1.82M
June 19, 2025	90.2	90	90	90.49	89.91	149,721
June 18, 2025	90.69	90.55	90.55	91.56	90.43	1.59M
June 17, 2025	91.63	91.15	91.15	91.63	90.5	6.34M
June 16, 2025	91.5	91.14	91.14	91.83	90.65	2.56M
June 13, 2025	92.46	91.39	91.39	93.16	91.25	483,307
June 12, 2025	92.36	92.93	92.93	92.95	91.8	688,542
June 11, 2025	94.58	92.35	92.35	94.72	92.19	601,232
June 10, 2025	95.56	94.74	94.74	96.42	94.4	375,749
June 09, 2025	96.75	95.46	95.46	96.78	95.34	485,600
June 06, 2025	97.83	97.66	97.66	98.09	97.2	859,446
June 05, 2025	98.02	97.6	97.6	98.32	97.43	213,600
June 04, 2025	98.58	97.89	97.89	98.7	97.42	337,700
June 03, 2025	99	98.43	98.43	99.26	98	269,100
June 02, 2025	97.39	98.63	98.63	98.82	96.63	543,118
May 30, 2025	98	97.98	97.98	98.09	97.24	1.04M
May 29, 2025	99.2	97.62	97.62	99.47	97.43	362,900
May 28, 2025	98.99	99.31	99.31	99.58	98.4	442,408
May 27, 2025	97.88	98.93	98.93	99.58	97.52	1.15M
May 26, 2025	96.37	97.49	97.49	98	95.68	148,200
May 23, 2025	95.85	96.14	96.14	96.53	95	232,029

Restaurant Brands International Inc. (QSR.TO) TSX