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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	94.77	94.42	94.42	94.93	93.78	582,800
October 16, 2025	97.83	94.71	94.71	97.83	94.58	1.03M
October 15, 2025	96.72	97.35	97.35	97.62	96.42	1.31M
October 14, 2025	93.9	96.42	96.42	96.6	93.72	1.49M
October 10, 2025	94.22	93.62	93.62	94.22	93.2	555,700
October 09, 2025	93.98	93.51	93.51	95.15	93.45	393,123
October 08, 2025	94.41	93.94	93.94	94.41	93.16	619,546
October 07, 2025	96.62	93.86	93.86	96.62	93.78	1.31M
October 06, 2025	96	96.06	96.06	96.28	95.14	1.86M
October 03, 2025	94.58	95.52	95.52	95.69	94.57	336,142
October 02, 2025	92.05	94.49	94.49	94.63	91.95	698,992
October 01, 2025	89.29	92.17	92.17	92.2	89.29	440,100
September 30, 2025	91.16	89.28	89.28	91.76	89.24	605,300
September 29, 2025	90.46	91.36	91.36	91.57	90.25	608,931
September 26, 2025	90.07	90.44	90.44	90.72	89.91	1.61M
September 25, 2025	89.65	89.99	89.99	90.33	89.35	1.15M
September 24, 2025	88.35	89.64	89.64	89.85	88.3	2.18M
September 23, 2025	88.66	88.77	88.77	89.13	88.16	4.03M
September 22, 2025	87.68	89.36	88.5	89.51	87.61	2.19M
September 19, 2025	88.01	87.89	87.05	88.22	86.82	4.54M
September 18, 2025	87.87	86.79	85.96	87.89	86.71	515,500
September 17, 2025	87.83	87.99	87.14	88.98	87.8	779,306
September 16, 2025	88.18	87.78	86.94	88.48	87.61	693,840
September 15, 2025	87.96	87.92	87.08	88.52	87.3	3.6M
September 12, 2025	86.99	87.08	87.08	87.69	86.92	409,321
September 11, 2025	86.15	87.75	87.75	87.99	85.98	1.11M
September 10, 2025	85.53	85.81	85.81	86.19	85.12	454,126
September 09, 2025	85.29	85.68	85.68	85.91	85.2	597,100
September 08, 2025	87.11	85.6	85.6	87.11	84.78	1.16M
September 05, 2025	86.26	87.36	87.36	87.41	86.04	503,101
September 04, 2025	86.13	85.86	85.86	86.3	85.5	448,700
September 03, 2025	86.21	86.13	86.13	86.83	85.8	570,900
September 02, 2025	86.88	86.16	86.16	87.15	85.9	528,946
August 29, 2025	86.82	86.97	86.97	87.26	86.34	478,800
August 28, 2025	86.1	86.72	86.72	86.8	85.8	282,800
August 27, 2025	86.81	86.38	86.38	87.32	86.32	428,000
August 26, 2025	87.04	86.9	86.9	87.41	86.64	1.41M
August 25, 2025	87.37	87.02	87.02	87.78	86.87	1.24M
August 22, 2025	88.87	87.61	87.61	89.34	87.47	1.21M
August 21, 2025	88.42	88.67	88.67	88.69	88.05	454,237
August 20, 2025	92.11	88.44	88.44	92.17	88.39	1.05M
August 19, 2025	91.44	92.29	92.29	92.76	91.35	531,237
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

Restaurant Brands International Inc. (QSR.TO) TSX