Restaurant Brands International Inc. (TSX:QSR)
Canada
· Delayed Price · Currency is CAD 101.65
+1.29 (1.29%)
At close: Dec 5, 2025
TSX:QSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.27 | 102.00 | 100.16 | 101.65 | 101.65 | 1.29% | 631,744 |
| Dec 4, 2025 | 101.08 | 101.20 | 100.31 | 100.36 | 100.36 | -0.01% | 1,219,411 |
| Dec 3, 2025 | 100.14 | 100.62 | 99.62 | 100.37 | 100.37 | 0.71% | 1,017,190 |
| Dec 2, 2025 | 101.26 | 101.26 | 99.33 | 99.66 | 99.66 | -0.59% | 1,132,728 |
| Dec 1, 2025 | 101.22 | 101.29 | 100.12 | 100.25 | 100.25 | -1.27% | 442,172 |
| Nov 28, 2025 | 101.12 | 102.11 | 100.82 | 101.54 | 101.54 | 0.07% | 445,327 |
| Nov 27, 2025 | 101.33 | 101.62 | 101.19 | 101.47 | 101.47 | 0.09% | 54,502 |
| Nov 26, 2025 | 101.57 | 102.75 | 101.34 | 101.38 | 101.38 | -0.20% | 385,016 |
| Nov 25, 2025 | 99.00 | 102.10 | 99.00 | 101.58 | 101.58 | 3.03% | 1,167,931 |
| Nov 24, 2025 | 99.54 | 99.77 | 98.51 | 98.59 | 98.59 | -0.75% | 3,197,416 |
| Nov 21, 2025 | 95.98 | 100.05 | 95.98 | 99.34 | 99.34 | 3.59% | 736,844 |
| Nov 20, 2025 | 95.84 | 96.80 | 95.30 | 95.90 | 95.90 | 0.56% | 496,950 |
| Nov 19, 2025 | 94.49 | 95.76 | 93.99 | 95.37 | 95.37 | 1.24% | 841,939 |
| Nov 18, 2025 | 94.98 | 95.24 | 94.12 | 94.20 | 94.20 | -1.76% | 1,060,075 |
| Nov 17, 2025 | 96.71 | 96.71 | 94.90 | 95.89 | 95.89 | -0.48% | 2,085,681 |
| Nov 14, 2025 | 96.51 | 96.79 | 94.70 | 96.35 | 96.35 | -2.48% | 658,753 |
| Nov 13, 2025 | 97.30 | 98.86 | 96.63 | 98.80 | 98.80 | 1.94% | 1,163,247 |
| Nov 12, 2025 | 96.41 | 97.35 | 95.77 | 96.92 | 96.92 | 0.42% | 470,741 |
| Nov 11, 2025 | 97.34 | 97.34 | 96.08 | 96.51 | 96.51 | -0.51% | 231,440 |
| Nov 10, 2025 | 95.13 | 97.40 | 95.13 | 97.00 | 97.00 | 2.00% | 434,174 |
| Nov 7, 2025 | 95.45 | 96.50 | 94.54 | 95.10 | 95.10 | -1.22% | 965,289 |
| Nov 6, 2025 | 94.64 | 96.50 | 94.64 | 96.27 | 96.27 | 1.74% | 1,215,525 |
| Nov 5, 2025 | 93.40 | 95.00 | 92.65 | 94.62 | 94.62 | 1.40% | 726,947 |
| Nov 4, 2025 | 91.84 | 93.66 | 91.84 | 93.31 | 93.31 | 0.90% | 671,100 |
| Nov 3, 2025 | 92.15 | 92.58 | 90.82 | 92.48 | 92.48 | 0.39% | 899,135 |
| Oct 31, 2025 | 94.41 | 94.41 | 91.93 | 92.12 | 92.12 | -1.89% | 957,968 |
| Oct 30, 2025 | 94.81 | 95.39 | 91.40 | 93.89 | 93.89 | 1.94% | 1,191,796 |
| Oct 29, 2025 | 92.55 | 92.55 | 91.10 | 92.10 | 92.10 | -1.02% | 747,639 |
| Oct 28, 2025 | 93.77 | 94.82 | 93.04 | 93.05 | 93.05 | -1.33% | 496,398 |
| Oct 27, 2025 | 94.78 | 94.78 | 93.96 | 94.30 | 94.30 | -0.11% | 437,043 |
| Oct 24, 2025 | 94.65 | 95.08 | 94.09 | 94.40 | 94.40 | 0.10% | 286,592 |
| Oct 23, 2025 | 94.72 | 95.07 | 93.87 | 94.31 | 94.31 | -0.35% | 343,317 |
| Oct 22, 2025 | 94.81 | 95.28 | 94.03 | 94.64 | 94.64 | 0.06% | 318,791 |
| Oct 21, 2025 | 95.00 | 95.33 | 94.48 | 94.58 | 94.58 | -0.55% | 1,087,194 |
| Oct 20, 2025 | 94.81 | 95.94 | 94.40 | 95.10 | 95.10 | 0.72% | 437,791 |
| Oct 17, 2025 | 94.77 | 94.93 | 93.78 | 94.42 | 94.42 | -0.31% | 582,765 |
| Oct 16, 2025 | 97.83 | 97.83 | 94.58 | 94.71 | 94.71 | -2.71% | 1,026,253 |
| Oct 15, 2025 | 96.72 | 97.62 | 96.42 | 97.35 | 97.35 | 0.96% | 1,308,893 |
| Oct 14, 2025 | 93.90 | 96.60 | 93.72 | 96.42 | 96.42 | 2.99% | 1,490,159 |
| Oct 10, 2025 | 94.22 | 94.22 | 93.20 | 93.62 | 93.62 | 0.12% | 555,669 |
| Oct 9, 2025 | 93.98 | 95.15 | 93.45 | 93.51 | 93.51 | -0.46% | 393,123 |
| Oct 8, 2025 | 94.41 | 94.41 | 93.16 | 93.94 | 93.94 | 0.09% | 619,546 |
| Oct 7, 2025 | 96.62 | 96.62 | 93.78 | 93.86 | 93.86 | -2.29% | 1,308,821 |
| Oct 6, 2025 | 96.00 | 96.28 | 95.14 | 96.06 | 96.06 | 0.57% | 1,859,828 |
| Oct 3, 2025 | 94.58 | 95.69 | 94.57 | 95.52 | 95.52 | 1.09% | 728,804 |
| Oct 2, 2025 | 92.05 | 94.63 | 91.95 | 94.49 | 94.49 | 2.52% | 591,090 |
| Oct 1, 2025 | 89.29 | 92.20 | 89.29 | 92.17 | 92.17 | 3.24% | 440,095 |
| Sep 30, 2025 | 91.16 | 91.76 | 89.24 | 89.28 | 89.28 | -2.28% | 605,258 |
| Sep 29, 2025 | 90.46 | 91.57 | 90.25 | 91.36 | 91.36 | 1.02% | 608,931 |
| Sep 26, 2025 | 90.07 | 90.72 | 89.91 | 90.44 | 90.44 | 0.50% | 1,605,121 |
| Sep 25, 2025 | 89.65 | 90.33 | 89.35 | 89.99 | 89.99 | 0.39% | 1,148,736 |
| Sep 24, 2025 | 88.35 | 89.85 | 88.30 | 89.64 | 89.64 | 0.98% | 2,183,967 |
| Sep 23, 2025 | 88.66 | 89.13 | 88.16 | 88.77 | 88.77 | -0.66% | 4,026,683 |
| Sep 22, 2025 | 87.68 | 89.51 | 87.61 | 89.36 | 88.50 | 1.67% | 2,189,844 |
| Sep 19, 2025 | 88.01 | 88.22 | 86.82 | 87.89 | 87.05 | 1.27% | 4,537,354 |
| Sep 18, 2025 | 87.87 | 87.89 | 86.71 | 86.79 | 85.96 | -1.36% | 515,467 |
| Sep 17, 2025 | 87.83 | 88.98 | 87.80 | 87.99 | 87.15 | 0.24% | 779,306 |
| Sep 16, 2025 | 88.18 | 88.48 | 87.61 | 87.78 | 86.94 | -0.16% | 693,840 |
| Sep 15, 2025 | 87.96 | 88.52 | 87.30 | 87.92 | 87.08 | 0.96% | 3,596,388 |
| Sep 12, 2025 | 86.99 | 87.69 | 86.92 | 87.08 | 86.25 | -0.76% | 409,321 |
| Sep 11, 2025 | 86.15 | 87.99 | 85.98 | 87.75 | 86.91 | 2.26% | 1,111,253 |
| Sep 10, 2025 | 85.53 | 86.19 | 85.12 | 85.81 | 84.99 | 0.15% | 454,126 |
| Sep 9, 2025 | 85.29 | 85.91 | 85.20 | 85.68 | 84.86 | 0.09% | 597,100 |
| Sep 8, 2025 | 87.11 | 87.11 | 84.78 | 85.60 | 84.78 | -2.01% | 1,161,611 |
| Sep 5, 2025 | 86.26 | 87.41 | 86.04 | 87.36 | 86.52 | 1.75% | 503,101 |
| Sep 4, 2025 | 86.13 | 86.30 | 85.50 | 85.86 | 85.04 | -0.31% | 448,699 |
| Sep 3, 2025 | 86.21 | 86.83 | 85.80 | 86.13 | 85.30 | -0.03% | 570,860 |
| Sep 2, 2025 | 86.88 | 87.15 | 85.90 | 86.16 | 85.33 | -0.93% | 528,946 |
| Aug 29, 2025 | 86.82 | 87.26 | 86.34 | 86.97 | 86.14 | 0.29% | 478,796 |
| Aug 28, 2025 | 86.10 | 86.80 | 85.80 | 86.72 | 85.89 | 0.39% | 282,793 |
| Aug 27, 2025 | 86.81 | 87.32 | 86.32 | 86.38 | 85.55 | -0.60% | 427,965 |
| Aug 26, 2025 | 87.04 | 87.41 | 86.64 | 86.90 | 86.07 | -0.14% | 1,405,231 |
| Aug 25, 2025 | 87.37 | 87.78 | 86.87 | 87.02 | 86.19 | -0.67% | 1,240,783 |
| Aug 22, 2025 | 88.87 | 89.34 | 87.47 | 87.61 | 86.77 | -1.20% | 1,217,250 |
| Aug 21, 2025 | 88.42 | 88.69 | 88.05 | 88.67 | 87.82 | 0.26% | 454,237 |
| Aug 20, 2025 | 92.11 | 92.17 | 88.39 | 88.44 | 87.59 | -4.17% | 1,048,386 |
| Aug 19, 2025 | 91.44 | 92.76 | 91.35 | 92.29 | 91.41 | 1.51% | 531,237 |
| Aug 18, 2025 | 90.33 | 91.10 | 89.91 | 90.92 | 90.05 | 0.74% | 393,849 |
| Aug 15, 2025 | 89.68 | 90.44 | 89.59 | 90.25 | 89.39 | 0.26% | 407,823 |
| Aug 14, 2025 | 89.94 | 90.06 | 89.04 | 90.02 | 89.16 | -0.12% | 923,031 |
| Aug 13, 2025 | 89.68 | 90.47 | 88.75 | 90.13 | 89.27 | 0.88% | 737,600 |
| Aug 12, 2025 | 89.77 | 90.54 | 89.00 | 89.34 | 88.48 | -0.46% | 462,453 |
| Aug 11, 2025 | 88.54 | 90.56 | 88.54 | 89.75 | 88.89 | 1.14% | 407,823 |
| Aug 8, 2025 | 89.62 | 90.46 | 88.70 | 88.74 | 87.89 | -0.80% | 840,081 |
| Aug 7, 2025 | 93.50 | 93.50 | 88.50 | 89.46 | 88.60 | -5.15% | 1,220,637 |
| Aug 6, 2025 | 94.16 | 94.78 | 93.56 | 94.32 | 93.42 | 0.40% | 581,960 |
| Aug 5, 2025 | 95.55 | 95.55 | 93.86 | 93.94 | 93.04 | 0.09% | 488,131 |
| Aug 1, 2025 | 93.90 | 94.54 | 93.54 | 93.86 | 92.96 | -0.17% | 560,393 |
| Jul 31, 2025 | 94.63 | 94.88 | 93.72 | 94.02 | 93.12 | -1.11% | 472,388 |
| Jul 30, 2025 | 94.82 | 95.67 | 94.38 | 95.08 | 94.17 | 0.33% | 269,252 |
| Jul 29, 2025 | 94.87 | 95.36 | 94.20 | 94.77 | 93.86 | -0.11% | 526,856 |
| Jul 28, 2025 | 95.02 | 95.09 | 94.12 | 94.87 | 93.96 | -0.49% | 273,256 |
| Jul 25, 2025 | 95.23 | 95.57 | 94.25 | 95.34 | 94.43 | -0.20% | 368,747 |
| Jul 24, 2025 | 96.01 | 97.28 | 95.52 | 95.53 | 94.61 | -1.17% | 748,666 |
| Jul 23, 2025 | 96.90 | 97.78 | 96.46 | 96.66 | 95.73 | -0.40% | 821,037 |
| Jul 22, 2025 | 94.36 | 97.06 | 94.36 | 97.05 | 96.12 | 2.92% | 403,495 |
| Jul 21, 2025 | 94.90 | 95.56 | 94.05 | 94.30 | 93.40 | -0.63% | 818,956 |
| Jul 18, 2025 | 95.25 | 95.83 | 94.77 | 94.90 | 93.99 | -0.76% | 512,036 |
| Jul 17, 2025 | 93.04 | 95.80 | 93.04 | 95.63 | 94.71 | 2.86% | 662,594 |
| Jul 16, 2025 | 91.84 | 93.01 | 91.48 | 92.97 | 92.08 | 1.23% | 897,409 |