Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Restaurant Brands International Inc. (QSR) Price History

Daily open, high, low, close and volume for Restaurant Brands International Inc. (QSR) from 2025-10-09 to 2026-10-09, newest first.

‹ QSR price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 100.68CAD 101.76CAD 100.47CAD 101.171,210,700
2026-10-08CAD 99.11CAD 100.94CAD 99.06CAD 100.43647,000
2026-10-07CAD 99.93CAD 100.62CAD 98.89CAD 99.07539,100
2026-10-06CAD 99.87CAD 101.01CAD 99.49CAD 99.92451,000
2026-10-05CAD 99.96CAD 100.26CAD 98.42CAD 99.78768,200
2026-10-02CAD 99.12CAD 100.21CAD 98.43CAD 99.701,095,000
2026-10-01CAD 101.33CAD 101.46CAD 98.78CAD 99.23573,500
2026-09-30CAD 101.73CAD 102.02CAD 100.89CAD 101.27681,600
2026-09-29CAD 100.84CAD 101.91CAD 100.15CAD 101.44597,400
2026-09-28CAD 101.24CAD 101.86CAD 100.48CAD 101.261,002,800
2026-09-25CAD 99.38CAD 101.56CAD 99.12CAD 101.371,892,100
2026-09-24CAD 100.54CAD 101.38CAD 100.20CAD 100.281,879,600
2026-09-23CAD 100.92CAD 101.95CAD 100.02CAD 101.14934,200
2026-09-22CAD 102.83CAD 103.84CAD 100.96CAD 101.202,176,000
2026-09-21CAD 102.26CAD 102.34CAD 100.98CAD 101.791,022,700
2026-09-18CAD 102.22CAD 102.22CAD 100.89CAD 102.051,708,300
2026-09-17CAD 105.00CAD 105.65CAD 101.84CAD 102.462,660,800
2026-09-16CAD 106.83CAD 106.83CAD 104.63CAD 104.852,532,200
2026-09-15CAD 108.79CAD 109.26CAD 105.06CAD 105.142,324,200
2026-09-14CAD 107.86CAD 110.19CAD 107.86CAD 109.601,646,700
2026-09-11CAD 106.31CAD 107.15CAD 105.50CAD 106.75352,600
2026-09-10CAD 106.81CAD 107.00CAD 105.54CAD 105.771,086,500
2026-09-09CAD 107.73CAD 107.73CAD 106.18CAD 106.55931,900
2026-09-08CAD 110.18CAD 110.72CAD 107.85CAD 107.94413,100
2026-09-04CAD 110.40CAD 112.54CAD 110.34CAD 110.91498,300
2026-09-03CAD 111.02CAD 112.85CAD 109.73CAD 110.60992,100
2026-09-02CAD 109.10CAD 111.14CAD 108.63CAD 109.22713,900
2026-09-01CAD 108.70CAD 109.39CAD 107.70CAD 108.64540,900
2026-08-31CAD 108.76CAD 108.81CAD 107.26CAD 108.03683,800
2026-08-28CAD 108.48CAD 109.07CAD 108.25CAD 108.90754,100
2026-08-27CAD 109.95CAD 109.95CAD 107.97CAD 108.12965,400
2026-08-26CAD 112.48CAD 112.95CAD 109.96CAD 110.14983,900
2026-08-25CAD 112.83CAD 113.00CAD 112.21CAD 112.881,112,900
2026-08-24CAD 111.46CAD 113.10CAD 111.21CAD 112.86727,300
2026-08-21CAD 109.43CAD 111.54CAD 108.90CAD 111.111,519,300
2026-08-20CAD 106.84CAD 111.07CAD 106.84CAD 109.82644,800
2026-08-19CAD 106.54CAD 108.61CAD 105.10CAD 106.43438,400
2026-08-18CAD 107.50CAD 108.35CAD 106.39CAD 106.48455,400
2026-08-17CAD 106.80CAD 107.63CAD 106.05CAD 107.08325,800
2026-08-14CAD 106.80CAD 107.80CAD 106.40CAD 107.62739,400
2026-08-13CAD 105.79CAD 108.00CAD 105.79CAD 106.68964,500
2026-08-12CAD 102.34CAD 104.82CAD 101.87CAD 104.50539,000
2026-08-11CAD 102.25CAD 102.60CAD 101.13CAD 102.20504,100
2026-08-10CAD 102.84CAD 103.31CAD 101.25CAD 101.69601,600
2026-08-07CAD 101.88CAD 103.72CAD 101.20CAD 103.05707,300
2026-08-06CAD 104.24CAD 104.63CAD 99.65CAD 102.311,101,300
2026-08-05CAD 103.80CAD 104.87CAD 103.31CAD 104.25675,100
2026-08-04CAD 102.07CAD 104.13CAD 102.07CAD 103.91533,000
2026-07-31CAD 103.64CAD 104.41CAD 103.30CAD 103.68637,400
2026-07-30CAD 106.01CAD 106.79CAD 103.66CAD 104.11456,000
2026-07-29CAD 105.47CAD 106.59CAD 105.22CAD 106.23521,400
2026-07-28CAD 106.10CAD 106.92CAD 104.55CAD 105.60335,100
2026-07-27CAD 102.91CAD 105.73CAD 102.85CAD 105.24950,600
2026-07-24CAD 102.06CAD 103.11CAD 102.06CAD 102.31337,800
2026-07-23CAD 102.76CAD 102.77CAD 101.18CAD 101.84597,800
2026-07-22CAD 104.20CAD 105.05CAD 102.50CAD 103.10693,500
2026-07-21CAD 103.96CAD 104.95CAD 103.22CAD 104.03644,700
2026-07-20CAD 105.34CAD 105.87CAD 103.87CAD 104.05450,600
2026-07-17CAD 109.00CAD 109.13CAD 104.96CAD 105.181,225,000
2026-07-16CAD 104.81CAD 108.65CAD 104.81CAD 108.29745,600
2026-07-15CAD 104.76CAD 106.30CAD 103.77CAD 104.19455,600
2026-07-14CAD 106.58CAD 107.15CAD 104.90CAD 104.94390,000
2026-07-13CAD 106.91CAD 107.95CAD 106.67CAD 106.941,052,300
2026-07-10CAD 106.33CAD 107.56CAD 105.66CAD 106.57280,800
2026-07-09CAD 105.46CAD 106.76CAD 104.38CAD 106.22957,700
2026-07-08CAD 104.60CAD 105.50CAD 102.95CAD 105.371,014,200
2026-07-07CAD 105.31CAD 107.94CAD 104.74CAD 104.961,164,600
2026-07-06CAD 105.91CAD 106.77CAD 103.43CAD 104.101,285,000
2026-07-03CAD 106.46CAD 106.87CAD 105.33CAD 106.15246,200
2026-07-02CAD 102.40CAD 106.43CAD 102.35CAD 106.151,440,200
2026-06-30CAD 103.80CAD 104.09CAD 102.58CAD 102.87720,800
2026-06-29CAD 105.76CAD 105.82CAD 102.53CAD 104.101,178,900
2026-06-26CAD 103.66CAD 105.49CAD 103.51CAD 105.411,570,300
2026-06-25CAD 103.64CAD 104.44CAD 102.34CAD 104.011,306,900
2026-06-24CAD 101.83CAD 104.33CAD 101.50CAD 103.65721,500
2026-06-23CAD 101.60CAD 102.14CAD 100.55CAD 101.754,491,100
2026-06-22CAD 104.42CAD 104.48CAD 100.82CAD 101.811,474,100
2026-06-19CAD 104.54CAD 106.06CAD 104.54CAD 105.462,397,600
2026-06-18CAD 105.20CAD 106.15CAD 103.63CAD 103.87648,300
2026-06-17CAD 106.36CAD 106.90CAD 104.54CAD 104.911,132,400
2026-06-16CAD 104.20CAD 107.66CAD 104.20CAD 106.864,529,800
2026-06-15CAD 104.57CAD 105.94CAD 104.29CAD 105.81610,000
2026-06-12CAD 103.73CAD 105.03CAD 103.35CAD 104.841,951,500
2026-06-11CAD 103.26CAD 103.40CAD 101.62CAD 103.18793,400
2026-06-10CAD 101.68CAD 102.45CAD 101.19CAD 102.19708,500
2026-06-09CAD 99.29CAD 101.67CAD 99.29CAD 101.461,281,200
2026-06-08CAD 100.29CAD 101.25CAD 99.39CAD 99.841,334,300
2026-06-05CAD 99.70CAD 101.47CAD 98.74CAD 101.34761,600
2026-06-04CAD 101.30CAD 103.00CAD 99.64CAD 99.861,855,500
2026-06-03CAD 99.31CAD 102.89CAD 99.26CAD 101.091,014,600
2026-06-02CAD 100.57CAD 100.98CAD 98.80CAD 99.03731,200
2026-06-01CAD 103.30CAD 103.92CAD 99.84CAD 100.78854,900
2026-05-29CAD 102.30CAD 103.95CAD 102.00CAD 103.151,853,700
2026-05-28CAD 103.37CAD 103.62CAD 102.34CAD 102.391,009,300
2026-05-27CAD 104.20CAD 105.10CAD 103.24CAD 103.421,200,900
2026-05-26CAD 105.29CAD 106.00CAD 103.75CAD 104.221,358,200
2026-05-25CAD 104.40CAD 105.65CAD 104.40CAD 105.38184,000
2026-05-22CAD 105.27CAD 105.75CAD 102.90CAD 104.12732,000
2026-05-21CAD 105.08CAD 105.39CAD 103.20CAD 104.99660,100
2026-05-20CAD 104.02CAD 105.60CAD 103.25CAD 105.10594,000
2026-05-19CAD 104.12CAD 105.12CAD 103.71CAD 104.031,365,600
2026-05-15CAD 105.20CAD 105.72CAD 104.06CAD 104.35629,900
2026-05-14CAD 105.26CAD 106.14CAD 103.82CAD 104.90565,200
2026-05-13CAD 106.80CAD 108.92CAD 104.35CAD 104.721,090,900
2026-05-12CAD 107.66CAD 108.33CAD 105.82CAD 107.26874,300
2026-05-11CAD 108.36CAD 109.15CAD 107.01CAD 107.12926,500
2026-05-08CAD 108.56CAD 109.51CAD 107.49CAD 108.851,109,000
2026-05-07CAD 104.94CAD 108.27CAD 103.46CAD 108.001,165,400
2026-05-06CAD 111.57CAD 111.63CAD 103.86CAD 105.111,867,700
2026-05-05CAD 109.33CAD 111.57CAD 108.44CAD 111.25758,900
2026-05-04CAD 108.96CAD 110.31CAD 108.37CAD 108.91721,700
2026-05-01CAD 109.86CAD 110.13CAD 108.29CAD 108.76607,900
2026-04-30CAD 107.79CAD 110.12CAD 107.79CAD 109.61861,900
2026-04-29CAD 107.00CAD 108.50CAD 106.98CAD 107.65701,500
2026-04-28CAD 107.69CAD 108.96CAD 106.81CAD 106.96743,200
2026-04-27CAD 110.29CAD 110.42CAD 107.44CAD 107.50897,100
2026-04-24CAD 110.84CAD 111.61CAD 110.35CAD 110.60924,000
2026-04-23CAD 107.93CAD 111.61CAD 107.93CAD 111.24880,900
2026-04-22CAD 108.05CAD 108.37CAD 107.09CAD 107.98314,200
2026-04-21CAD 107.55CAD 108.05CAD 106.88CAD 107.62307,600
2026-04-20CAD 107.73CAD 108.35CAD 107.30CAD 107.73464,700
2026-04-17CAD 106.06CAD 107.59CAD 105.87CAD 107.26771,000
2026-04-16CAD 108.64CAD 108.83CAD 105.97CAD 106.32905,700
2026-04-15CAD 108.50CAD 109.34CAD 108.09CAD 108.34862,200
2026-04-14CAD 106.90CAD 108.41CAD 106.68CAD 108.24339,900
2026-04-13CAD 106.08CAD 107.22CAD 105.51CAD 106.90426,400
2026-04-10CAD 106.50CAD 107.34CAD 105.52CAD 105.73425,400
2026-04-09CAD 107.39CAD 108.37CAD 106.14CAD 106.26806,600
2026-04-08CAD 107.17CAD 107.60CAD 105.45CAD 107.371,044,500
2026-04-07CAD 107.47CAD 107.78CAD 106.22CAD 106.331,090,200
2026-04-06CAD 106.62CAD 108.45CAD 106.44CAD 107.632,442,500
2026-04-02CAD 104.15CAD 107.35CAD 103.87CAD 106.712,357,200
2026-04-01CAD 103.46CAD 104.37CAD 102.23CAD 104.321,026,100
2026-03-31CAD 103.74CAD 104.06CAD 102.28CAD 102.941,346,000
2026-03-30CAD 99.97CAD 103.78CAD 99.95CAD 102.811,568,300
2026-03-27CAD 101.05CAD 101.38CAD 98.82CAD 99.231,005,300
2026-03-26CAD 100.91CAD 102.49CAD 100.78CAD 101.241,698,700
2026-03-25CAD 102.57CAD 102.57CAD 98.57CAD 100.641,086,400
2026-03-24CAD 103.13CAD 104.00CAD 101.57CAD 101.664,161,600
2026-03-23CAD 101.46CAD 103.76CAD 101.26CAD 102.943,609,600
2026-03-20CAD 101.91CAD 101.99CAD 100.43CAD 101.234,970,600
2026-03-19CAD 101.10CAD 102.12CAD 100.56CAD 101.861,472,800
2026-03-18CAD 102.17CAD 103.36CAD 101.95CAD 101.97595,100
2026-03-17CAD 102.23CAD 103.56CAD 102.23CAD 102.793,851,400
2026-03-16CAD 99.64CAD 102.63CAD 99.49CAD 102.032,200,300
2026-03-13CAD 98.80CAD 100.20CAD 98.59CAD 99.711,049,800
2026-03-12CAD 97.88CAD 99.59CAD 97.77CAD 98.26666,600
2026-03-11CAD 97.53CAD 98.44CAD 96.34CAD 97.781,197,800
2026-03-10CAD 99.48CAD 99.55CAD 97.41CAD 97.76936,800
2026-03-09CAD 99.67CAD 99.76CAD 96.05CAD 99.63847,700
2026-03-06CAD 100.00CAD 101.05CAD 98.32CAD 100.571,107,400
2026-03-05CAD 96.79CAD 100.50CAD 96.79CAD 100.231,374,700
2026-03-04CAD 98.44CAD 98.58CAD 96.40CAD 97.42815,800
2026-03-03CAD 97.36CAD 99.63CAD 96.14CAD 98.621,499,900
2026-03-02CAD 100.32CAD 100.32CAD 97.82CAD 98.401,702,700
2026-02-27CAD 95.69CAD 98.27CAD 95.23CAD 97.862,950,700
2026-02-26CAD 92.96CAD 96.43CAD 92.72CAD 95.621,400,500
2026-02-25CAD 93.96CAD 94.22CAD 92.06CAD 92.451,087,300
2026-02-24CAD 92.97CAD 94.37CAD 92.34CAD 94.29581,400
2026-02-23CAD 94.13CAD 94.84CAD 92.00CAD 92.541,296,000
2026-02-20CAD 94.50CAD 94.50CAD 93.35CAD 94.201,762,300
2026-02-19CAD 94.00CAD 94.97CAD 93.70CAD 93.861,109,000
2026-02-18CAD 93.00CAD 94.48CAD 92.73CAD 94.281,162,300
2026-02-17CAD 90.62CAD 93.10CAD 90.16CAD 92.961,498,000
2026-02-13CAD 90.51CAD 91.10CAD 89.08CAD 90.09953,500
2026-02-12CAD 93.99CAD 94.22CAD 89.50CAD 90.241,742,000
2026-02-11CAD 95.60CAD 96.57CAD 95.00CAD 96.29718,300
2026-02-10CAD 96.65CAD 96.65CAD 95.25CAD 95.32487,000
2026-02-09CAD 96.64CAD 97.04CAD 95.96CAD 96.291,168,900
2026-02-06CAD 95.92CAD 97.44CAD 95.80CAD 96.84558,900
2026-02-05CAD 95.83CAD 96.95CAD 95.27CAD 96.32776,700
2026-02-04CAD 91.61CAD 96.00CAD 91.34CAD 96.003,691,300
2026-02-03CAD 91.92CAD 92.62CAD 90.96CAD 91.05352,800
2026-02-02CAD 91.31CAD 91.91CAD 90.88CAD 91.59728,000
2026-01-30CAD 90.93CAD 91.47CAD 89.95CAD 91.23660,100
2026-01-29CAD 91.16CAD 92.09CAD 90.75CAD 91.001,030,000
2026-01-28CAD 92.30CAD 93.68CAD 91.26CAD 91.481,435,500
2026-01-27CAD 91.82CAD 92.96CAD 91.50CAD 91.74458,400
2026-01-26CAD 93.74CAD 93.77CAD 91.83CAD 92.08750,800
2026-01-23CAD 94.89CAD 94.89CAD 93.57CAD 93.74876,700
2026-01-22CAD 94.39CAD 95.72CAD 94.36CAD 94.59677,100
2026-01-21CAD 95.01CAD 96.39CAD 93.92CAD 94.16968,100
2026-01-20CAD 94.16CAD 94.76CAD 93.25CAD 94.521,079,700
2026-01-19CAD 94.95CAD 95.32CAD 94.50CAD 94.90127,300
2026-01-16CAD 96.26CAD 96.43CAD 94.72CAD 95.14880,400
2026-01-15CAD 96.97CAD 97.30CAD 96.16CAD 96.68421,600
2026-01-14CAD 96.50CAD 97.26CAD 96.38CAD 97.04868,100
2026-01-13CAD 96.76CAD 97.79CAD 95.86CAD 96.23905,800
2026-01-12CAD 95.64CAD 96.72CAD 95.10CAD 96.471,509,600
2026-01-09CAD 95.52CAD 96.26CAD 93.92CAD 95.991,416,600
2026-01-08CAD 93.12CAD 95.20CAD 93.12CAD 95.15952,000
2026-01-07CAD 93.83CAD 94.31CAD 93.00CAD 93.481,525,500
2026-01-06CAD 92.09CAD 93.61CAD 92.09CAD 93.491,055,900
2026-01-05CAD 92.99CAD 93.71CAD 91.55CAD 91.951,292,900
2026-01-02CAD 93.85CAD 93.85CAD 91.83CAD 93.141,274,800
2025-12-31CAD 94.05CAD 94.12CAD 93.25CAD 93.66314,700
2025-12-30CAD 94.71CAD 95.11CAD 93.95CAD 94.13531,500
2025-12-29CAD 95.26CAD 95.79CAD 94.25CAD 94.48659,800
2025-12-24CAD 94.64CAD 95.47CAD 94.28CAD 95.18228,800
2025-12-23CAD 95.80CAD 95.94CAD 94.23CAD 94.321,799,600
2025-12-22CAD 96.38CAD 96.76CAD 95.93CAD 96.701,919,200
2025-12-19CAD 96.41CAD 96.80CAD 96.22CAD 96.652,088,800
2025-12-18CAD 96.66CAD 97.45CAD 96.16CAD 96.32877,600
2025-12-17CAD 97.50CAD 97.72CAD 96.57CAD 96.741,379,400
2025-12-16CAD 97.63CAD 97.94CAD 96.72CAD 96.901,805,600
2025-12-15CAD 97.46CAD 98.15CAD 97.06CAD 97.75858,600
2025-12-12CAD 97.36CAD 97.82CAD 97.00CAD 97.481,205,100
2025-12-11CAD 97.95CAD 98.25CAD 96.32CAD 96.98734,400
2025-12-10CAD 98.45CAD 98.66CAD 97.43CAD 97.631,595,200
2025-12-09CAD 99.75CAD 100.18CAD 98.22CAD 98.271,570,700
2025-12-08CAD 101.83CAD 101.83CAD 99.04CAD 99.351,643,000
2025-12-05CAD 100.27CAD 102.00CAD 100.16CAD 101.65634,800
2025-12-04CAD 101.08CAD 101.20CAD 100.31CAD 100.361,219,400
2025-12-03CAD 100.14CAD 100.62CAD 99.62CAD 100.371,017,000
2025-12-02CAD 101.26CAD 101.26CAD 99.33CAD 99.661,132,700
2025-12-01CAD 101.28CAD 101.29CAD 100.12CAD 100.25444,600
2025-11-28CAD 101.12CAD 102.11CAD 100.82CAD 101.54445,300
2025-11-27CAD 101.33CAD 101.62CAD 101.19CAD 101.4754,500
2025-11-26CAD 101.57CAD 102.75CAD 101.34CAD 101.38385,000
2025-11-25CAD 99.00CAD 102.10CAD 99.00CAD 101.581,167,900
2025-11-24CAD 99.54CAD 99.77CAD 98.51CAD 98.593,389,200
2025-11-21CAD 95.98CAD 100.05CAD 95.98CAD 99.34736,800
2025-11-20CAD 95.84CAD 96.80CAD 95.30CAD 95.90497,000
2025-11-19CAD 94.49CAD 95.76CAD 93.99CAD 95.37841,900
2025-11-18CAD 94.98CAD 95.24CAD 94.12CAD 94.201,060,100
2025-11-17CAD 96.71CAD 96.71CAD 94.90CAD 95.892,085,700
2025-11-14CAD 96.51CAD 96.79CAD 94.70CAD 96.35658,800
2025-11-13CAD 97.30CAD 98.86CAD 96.63CAD 98.801,163,200
2025-11-12CAD 96.41CAD 97.35CAD 95.77CAD 96.92470,700
2025-11-11CAD 97.34CAD 97.34CAD 96.08CAD 96.51231,400
2025-11-10CAD 95.13CAD 97.40CAD 95.13CAD 97.00434,200
2025-11-07CAD 95.45CAD 96.50CAD 94.54CAD 95.10965,300
2025-11-06CAD 94.64CAD 96.50CAD 94.64CAD 96.271,215,500
2025-11-05CAD 93.40CAD 95.00CAD 92.65CAD 94.62726,900
2025-11-04CAD 91.84CAD 93.66CAD 91.84CAD 93.31671,100
2025-11-03CAD 92.15CAD 92.58CAD 90.82CAD 92.48899,100
2025-10-31CAD 94.41CAD 94.41CAD 91.93CAD 92.12958,000
2025-10-30CAD 94.81CAD 95.39CAD 91.40CAD 93.891,191,800
2025-10-29CAD 92.55CAD 92.55CAD 91.10CAD 92.10747,600
2025-10-28CAD 93.77CAD 94.82CAD 93.04CAD 93.05496,400
2025-10-27CAD 94.78CAD 94.78CAD 93.96CAD 94.30437,000
2025-10-24CAD 94.65CAD 95.08CAD 94.09CAD 94.40286,600
2025-10-23CAD 94.72CAD 95.07CAD 93.87CAD 94.31343,300
2025-10-22CAD 94.81CAD 95.28CAD 94.03CAD 94.64318,800
2025-10-21CAD 95.00CAD 95.33CAD 94.48CAD 94.581,087,200
2025-10-20CAD 94.81CAD 95.94CAD 94.39CAD 95.10437,800
2025-10-17CAD 94.77CAD 94.93CAD 93.78CAD 94.42582,800
2025-10-16CAD 97.83CAD 97.83CAD 94.58CAD 94.711,026,300
2025-10-15CAD 96.72CAD 97.62CAD 96.42CAD 97.351,308,900
2025-10-14CAD 93.90CAD 96.60CAD 93.72CAD 96.421,490,200
2025-10-10CAD 94.22CAD 94.22CAD 93.20CAD 93.62555,700
2025-10-09CAD 93.98CAD 95.15CAD 93.45CAD 93.51393,100