Skip to main content
Restaurant Brands International Inc. (TSX:QSR)
Canada flag Canada · Delayed Price · Currency is CAD
98.81
-1.76 (-1.75%)
Mar 9, 2026, 3:20 PM EST

TSX:QSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202699.6799.6796.0599.01--1.55%178,633
Mar 6, 2026100.00101.0598.32100.57100.570.34%1,107,240
Mar 5, 202696.79100.5096.79100.23100.232.88%1,374,963
Mar 4, 202698.4498.5896.4097.4297.42-1.22%792,263
Mar 3, 202697.3699.6396.1498.6298.620.22%1,500,743
Mar 2, 2026100.13100.1397.8298.4098.400.55%1,674,963
Feb 27, 202695.6998.2795.2397.8697.862.34%2,949,707
Feb 26, 202692.9696.4392.7295.6295.623.43%1,400,559
Feb 25, 202693.9694.2292.0692.4592.45-1.95%1,087,077
Feb 24, 202692.9794.3792.3494.2994.291.89%581,362
Feb 23, 202694.1394.8492.0092.5492.54-1.76%1,296,351
Feb 20, 202694.5094.5093.3594.2094.200.36%1,590,591
Feb 19, 202694.0094.9793.7093.8693.86-0.45%1,091,027
Feb 18, 202693.0094.4892.7394.2894.281.42%1,162,289
Feb 17, 202690.6293.1090.1692.9692.963.19%1,498,169
Feb 13, 202690.5191.1089.0890.0990.09-0.17%953,482
Feb 12, 202693.9994.2289.5090.2490.24-6.28%1,731,427
Feb 11, 202695.6096.5895.0096.2996.291.02%718,348
Feb 10, 202696.6596.6595.2595.3295.32-1.01%486,955
Feb 9, 202696.6497.0495.9696.2996.29-0.57%1,168,948
Feb 6, 202695.9297.4495.8096.8496.840.54%558,891
Feb 5, 202695.8396.9595.2796.3296.320.33%776,665
Feb 4, 202691.6196.0091.3496.0096.005.44%3,691,338
Feb 3, 202691.9292.6290.9691.0591.05-0.59%352,834
Feb 2, 202691.3191.9190.8891.5991.590.39%727,989
Jan 30, 202690.9391.4789.9591.2391.230.25%660,059
Jan 29, 202691.1692.0990.7591.0091.00-0.52%1,029,978
Jan 28, 202692.3093.6891.2691.4891.48-0.28%1,435,483
Jan 27, 202691.8292.9691.5091.7491.74-0.37%458,441
Jan 26, 202693.7493.7791.8392.0892.08-1.77%750,760
Jan 23, 202694.8994.8993.5793.7493.74-0.90%876,721
Jan 22, 202694.3995.7294.3694.5994.590.46%677,098
Jan 21, 202695.0196.3993.9294.1694.16-0.38%968,054
Jan 20, 202694.1694.7693.2594.5294.52-0.40%1,079,711
Jan 19, 202694.9595.3294.5094.9094.90-0.25%127,295
Jan 16, 202696.2696.4394.7295.1495.14-1.59%880,443
Jan 15, 202696.9797.3096.1696.6896.68-0.37%421,629
Jan 14, 202696.5097.2696.3897.0497.040.84%868,110
Jan 13, 202696.7697.7995.8696.2396.23-0.25%905,786
Jan 12, 202695.6496.7295.1096.4796.470.50%1,509,600
Jan 9, 202695.5296.2693.9295.9995.990.88%1,416,591
Jan 8, 202693.1295.2093.1295.1595.151.79%951,954
Jan 7, 202693.8394.3193.0093.4893.48-0.01%1,525,489
Jan 6, 202692.0993.6192.0993.4993.491.67%1,055,947
Jan 5, 202692.9993.7191.5591.9591.95-1.28%1,292,934
Jan 2, 202693.8593.8591.8393.1493.14-0.56%1,274,795
Dec 31, 202594.0594.1293.2593.6693.66-0.50%314,714
Dec 30, 202594.7195.1293.9594.1394.13-0.37%531,529
Dec 29, 202595.2695.7994.2594.4894.48-0.74%659,807
Dec 24, 202594.6495.4794.2895.1895.180.91%228,790
Dec 23, 202595.8095.9494.2394.3294.32-2.46%1,799,571
Dec 22, 202596.3896.7695.9396.7095.850.05%1,919,214
Dec 19, 202596.4196.8096.2296.6595.800.34%2,088,759
Dec 18, 202596.6697.4596.1696.3295.47-0.43%877,637
Dec 17, 202597.5097.7396.5896.7495.89-0.17%1,379,432
Dec 16, 202597.6397.9496.7296.9096.05-0.87%1,805,638
Dec 15, 202597.4698.1597.0697.7596.890.28%858,646
Dec 12, 202597.3697.8297.0197.4896.620.52%1,205,089
Dec 11, 202597.9598.2596.3296.9896.13-0.67%734,421
Dec 10, 202598.4598.6697.4397.6396.77-0.65%1,595,244
Dec 9, 202599.75100.1898.2298.2797.40-1.09%1,570,743
Dec 8, 2025101.83101.8399.0499.3598.47-2.26%1,643,015
Dec 5, 2025100.27102.00100.16101.65100.751.29%634,819
Dec 4, 2025101.08101.20100.31100.3699.48-0.01%1,219,411
Dec 3, 2025100.14100.6299.62100.3799.490.71%1,017,025
Dec 2, 2025101.26101.2699.3399.6698.78-0.59%1,132,728
Dec 1, 2025101.28101.29100.12100.2599.37-1.27%444,584
Nov 28, 2025101.12102.11100.82101.54100.650.07%445,327
Nov 27, 2025101.33101.62101.19101.47100.580.09%54,502
Nov 26, 2025101.57102.75101.34101.38100.49-0.20%385,016
Nov 25, 202599.00102.1099.00101.58100.693.03%1,167,931
Nov 24, 202599.5499.7798.5198.5997.72-0.75%3,389,182
Nov 21, 202595.98100.0595.9899.3498.463.59%736,844
Nov 20, 202595.8496.8095.3095.9095.060.56%496,950
Nov 19, 202594.4995.7693.9995.3794.531.24%841,939
Nov 18, 202594.9895.2494.1294.2093.37-1.76%1,060,075
Nov 17, 202596.7196.7194.9095.8995.05-0.48%2,085,681
Nov 14, 202596.5196.7994.7096.3595.50-2.48%658,753
Nov 13, 202597.3098.8696.6398.8097.931.94%1,163,247
Nov 12, 202596.4197.3595.7796.9296.070.42%470,741
Nov 11, 202597.3497.3496.0896.5195.66-0.51%231,440
Nov 10, 202595.1397.4095.1397.0096.152.00%434,174
Nov 7, 202595.4596.5094.5495.1094.26-1.22%965,289
Nov 6, 202594.6496.5094.6496.2795.421.74%1,215,525
Nov 5, 202593.4095.0092.6594.6293.791.40%726,947
Nov 4, 202591.8493.6691.8493.3192.490.90%671,100
Nov 3, 202592.1592.5890.8292.4891.670.39%899,135
Oct 31, 202594.4194.4191.9392.1291.31-1.89%957,968
Oct 30, 202594.8195.3991.4093.8993.061.94%1,191,796
Oct 29, 202592.5592.5591.1092.1091.29-1.02%747,639
Oct 28, 202593.7794.8293.0493.0592.23-1.33%496,398
Oct 27, 202594.7894.7893.9694.3093.47-0.11%437,043
Oct 24, 202594.6595.0894.0994.4093.570.10%286,592
Oct 23, 202594.7295.0793.8794.3193.48-0.35%343,317
Oct 22, 202594.8195.2894.0394.6493.810.06%318,791
Oct 21, 202595.0095.3394.4894.5893.75-0.55%1,087,194
Oct 20, 202594.8195.9494.4095.1094.260.72%437,791
Oct 17, 202594.7794.9393.7894.4293.59-0.31%582,765
Oct 16, 202597.8397.8394.5894.7193.88-2.71%1,026,253
Oct 15, 202596.7297.6296.4297.3596.490.96%1,308,893