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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.5	94.2	94.2	94.5	93.35	1.76M
February 19, 2026	94	93.86	93.86	94.97	93.7	1.11M
February 18, 2026	93	94.28	94.28	94.48	92.73	1.16M
February 17, 2026	90.62	92.96	92.96	93.1	90.16	1.5M
February 13, 2026	90.51	90.09	90.09	91.1	89.08	953,500
February 12, 2026	93.99	90.24	90.24	94.22	89.5	1.74M
February 11, 2026	95.6	96.29	96.29	96.58	95	718,348
February 10, 2026	96.65	95.32	95.32	96.65	95.25	476,923
February 09, 2026	96.64	96.29	96.29	97.04	95.96	1.17M
February 06, 2026	95.92	96.84	96.84	97.44	95.8	558,900
February 05, 2026	95.83	96.32	96.32	96.95	95.27	776,700
February 04, 2026	91.61	96	96	96	91.34	3.69M
February 03, 2026	91.92	91.05	91.05	92.62	90.96	352,834
February 02, 2026	91.31	91.59	91.59	91.91	90.88	728,000
January 30, 2026	90.93	91.23	91.23	91.47	89.95	660,100
January 29, 2026	91.16	91	91	92.09	90.75	1.03M
January 28, 2026	92.3	91.48	91.48	93.68	91.26	1.44M
January 27, 2026	91.82	91.74	91.74	92.96	91.5	458,441
January 26, 2026	93.74	92.08	92.08	93.77	91.83	750,800
January 23, 2026	94.89	93.74	93.74	94.89	93.57	876,721
January 22, 2026	94.39	94.59	94.59	95.72	94.36	677,100
January 21, 2026	95.01	94.16	94.16	96.39	93.92	968,100
January 20, 2026	94.16	94.52	94.52	94.76	93.25	1.08M
January 19, 2026	94.95	94.9	94.9	95.32	94.5	127,300
January 16, 2026	96.26	95.14	95.14	96.43	94.72	880,443
January 15, 2026	96.97	96.68	96.68	97.3	96.16	421,629
January 14, 2026	96.5	97.04	97.04	97.26	96.38	868,110
January 13, 2026	96.76	96.23	96.23	97.79	95.86	905,800
January 12, 2026	95.64	96.47	96.47	96.72	95.1	1.51M
January 09, 2026	95.52	95.99	95.99	96.26	93.92	1.42M
January 08, 2026	93.12	95.15	95.15	95.2	93.12	952,000
January 07, 2026	93.83	93.48	93.48	94.31	93	1.53M
January 06, 2026	92.09	93.49	93.49	93.61	92.09	1.06M
January 05, 2026	92.99	91.95	91.95	93.71	91.55	1.29M
January 02, 2026	93.85	93.14	93.14	93.85	91.83	1.27M
December 31, 2025	94.05	93.66	93.66	94.12	93.25	314,714
December 30, 2025	94.71	94.13	94.13	95.12	93.95	531,529
December 29, 2025	95.26	94.48	94.48	95.79	94.25	659,807
December 23, 2025	95.8	94.32	94.32	95.94	94.23	1.8M
December 22, 2025	96.38	96.7	95.85	96.76	95.93	1.92M
December 19, 2025	96.41	96.65	95.8	96.8	96.22	2.09M
December 18, 2025	96.66	96.32	95.47	97.45	96.16	877,637
December 17, 2025	97.5	96.74	95.89	97.73	96.58	1.38M
December 16, 2025	97.63	96.9	96.04	97.94	96.72	1.81M
December 15, 2025	97.46	97.75	96.89	98.15	97.06	858,646
December 12, 2025	97.36	97.48	97.48	97.82	97.01	1.21M
December 11, 2025	97.95	96.98	96.98	98.25	96.32	734,421
December 10, 2025	98.45	97.63	97.63	98.66	97.43	1.6M
December 09, 2025	99.75	98.27	98.27	100.18	98.22	1.57M
December 08, 2025	101.83	99.35	99.35	101.83	99.04	1.64M
December 05, 2025	100.27	101.65	101.65	102	100.16	634,819
December 04, 2025	101.08	100.36	100.36	101.2	100.31	1.22M
December 03, 2025	100.14	100.37	100.37	100.62	99.62	1.02M
December 02, 2025	101.26	99.66	99.66	101.26	99.33	1.13M
December 01, 2025	101.22	100.25	100.25	101.29	100.12	444,600
November 28, 2025	101.12	101.54	101.54	102.11	100.82	445,327
November 27, 2025	101.33	101.47	101.47	101.62	101.19	54,530
November 26, 2025	101.57	101.38	101.38	102.75	101.34	385,016
November 25, 2025	99	101.58	101.58	102.1	99	1.17M
November 24, 2025	99.54	98.59	98.59	99.77	98.51	3.39M

Restaurant Brands International Inc. (QSR.TO) TSX