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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	95.98	99.34	99.34	100.05	95.98	736,844
November 20, 2025	95.84	95.9	95.9	96.8	95.3	497,000
November 19, 2025	94.49	95.37	95.37	95.76	93.99	841,939
November 18, 2025	94.98	94.2	94.2	95.24	94.12	1.06M
November 17, 2025	96.71	95.89	95.89	96.71	94.9	2.09M
November 14, 2025	96.51	96.35	96.35	96.79	94.7	658,800
November 13, 2025	97.3	98.8	98.8	98.86	96.63	1.16M
November 12, 2025	96.41	96.92	96.92	97.35	95.77	470,741
November 11, 2025	97.34	96.51	96.51	97.34	96.08	228,569
November 10, 2025	95.13	97	97	97.4	95.13	434,200
November 07, 2025	95.45	95.1	95.1	96.5	94.54	965,300
November 06, 2025	94.64	96.27	96.27	96.5	94.64	1.22M
November 05, 2025	93.4	94.62	94.62	95	92.65	726,947
November 04, 2025	91.84	93.31	93.31	93.66	91.84	671,100
November 03, 2025	92.15	92.48	92.48	92.58	90.82	899,135
October 31, 2025	94.41	92.12	92.12	94.41	91.93	958,000
October 30, 2025	94.81	93.89	93.89	95.39	91.4	1.19M
October 29, 2025	92.55	92.1	92.1	92.55	91.1	747,639
October 28, 2025	93.77	93.05	93.05	94.82	93.04	496,400
October 27, 2025	94.78	94.3	94.3	94.78	93.96	437,043
October 24, 2025	94.65	94.4	94.4	95.08	94.09	286,600
October 23, 2025	94.72	94.31	94.31	95.07	93.87	343,317
October 22, 2025	94.81	94.64	94.64	95.28	94.03	318,800
October 21, 2025	95	94.58	94.58	95.33	94.48	1.09M
October 20, 2025	94.81	95.1	95.1	95.94	94.4	437,800
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

Restaurant Brands International Inc. (QSR.TO) TSX