Skip to main content
Restaurant Brands International Inc. (TSX:QSR)
Canada flag Canada · Delayed Price · Currency is CAD
106.96
-0.54 (-0.50%)
Apr 28, 2026, 4:00 PM EST

TSX:QSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.69108.96106.81106.96106.96-0.50%743,207
Apr 27, 2026110.29110.42107.44107.50107.50-2.80%895,680
Apr 24, 2026110.84111.61110.35110.60110.60-0.58%923,470
Apr 23, 2026107.93111.61107.93111.24111.243.02%880,880
Apr 22, 2026108.05108.37107.09107.98107.980.33%314,165
Apr 21, 2026107.55108.05106.88107.62107.62-0.10%307,608
Apr 20, 2026107.73108.35107.30107.73107.730.44%464,732
Apr 17, 2026106.06107.59105.87107.26107.260.88%771,285
Apr 16, 2026108.64108.83105.97106.32106.32-1.86%902,134
Apr 15, 2026108.50109.34108.09108.34108.340.09%862,052
Apr 14, 2026106.90108.41106.68108.24108.241.25%333,288
Apr 13, 2026106.08107.22105.51106.90106.901.11%426,581
Apr 10, 2026106.50107.34105.52105.73105.73-0.50%425,384
Apr 9, 2026107.39108.37106.14106.26106.26-1.03%806,769
Apr 8, 2026107.17107.60105.45107.37107.370.98%1,044,521
Apr 7, 2026107.47107.78106.22106.33106.33-1.21%1,090,367
Apr 6, 2026106.62108.45106.44107.63107.630.86%2,442,508
Apr 2, 2026104.15107.35103.87106.71106.712.29%2,357,244
Apr 1, 2026103.46104.37102.23104.32104.321.34%1,025,068
Mar 31, 2026103.74104.06102.28102.94102.940.13%1,346,317
Mar 30, 202699.97103.7899.95102.81102.813.61%1,568,341
Mar 27, 2026101.05101.3898.8399.2399.23-1.99%1,005,319
Mar 26, 2026100.91102.49100.78101.24101.240.60%1,342,957
Mar 25, 2026102.57102.5798.57100.64100.64-1.00%1,086,571
Mar 24, 2026103.13104.00101.57101.66101.66-1.24%4,138,730
Mar 23, 2026101.46103.76101.26102.94102.941.69%3,606,847
Mar 20, 2026101.91101.99100.43101.23101.23-0.62%4,969,828
Mar 19, 2026101.10102.12100.56101.86101.86-0.11%1,472,750
Mar 18, 2026102.17103.36101.95101.97101.08-0.80%594,879
Mar 17, 2026102.23103.56102.23102.79101.890.74%3,851,355
Mar 16, 202699.64102.6399.49102.03101.142.33%2,200,251
Mar 13, 202698.80100.2098.5999.7198.841.48%1,049,829
Mar 12, 202697.8899.5997.7798.2697.400.49%666,605
Mar 11, 202697.5398.4496.3497.7896.930.02%1,197,808
Mar 10, 202699.4899.5597.4197.7696.91-1.88%936,775
Mar 9, 202699.6799.7696.0599.6398.76-0.93%847,734
Mar 6, 2026100.00101.0598.32100.5799.690.34%1,107,440
Mar 5, 202696.79100.5096.79100.2399.362.88%1,374,713
Mar 4, 202698.4498.5896.4097.4296.57-1.22%815,829
Mar 3, 202697.3699.6396.1498.6297.760.22%1,499,888
Mar 2, 2026100.32100.3297.8298.4097.540.55%1,702,694
Feb 27, 202695.6998.2795.2397.8697.012.34%2,950,661
Feb 26, 202692.9696.4392.7295.6294.793.43%1,400,492
Feb 25, 202693.9694.2292.0692.4591.64-1.95%1,087,300
Feb 24, 202692.9794.3792.3494.2993.471.89%581,362
Feb 23, 202694.1394.8492.0092.5491.73-1.76%1,295,991
Feb 20, 202694.5094.5093.3594.2093.380.36%1,762,291
Feb 19, 202694.0094.9793.7093.8693.04-0.45%1,108,958
Feb 18, 202693.0094.4892.7394.2893.461.42%1,162,289
Feb 17, 202690.6293.1090.1692.9692.153.19%1,498,034
Feb 13, 202690.5191.1089.0890.0989.30-0.17%953,482
Feb 12, 202693.9994.2289.5090.2489.45-6.28%1,741,955
Feb 11, 202695.6096.5895.0096.2995.451.02%718,348
Feb 10, 202696.6596.6595.2595.3294.49-1.01%486,955
Feb 9, 202696.6497.0495.9696.2995.45-0.57%1,168,948
Feb 6, 202695.9297.4495.8096.8495.990.54%558,891
Feb 5, 202695.8396.9595.2796.3295.480.33%776,665
Feb 4, 202691.6196.0091.3496.0095.165.44%3,691,338
Feb 3, 202691.9292.6290.9691.0590.26-0.59%352,834
Feb 2, 202691.3191.9190.8891.5990.790.39%727,989
Jan 30, 202690.9391.4789.9591.2390.430.25%660,059
Jan 29, 202691.1692.0990.7591.0090.21-0.52%1,029,978
Jan 28, 202692.3093.6891.2691.4890.68-0.28%1,435,483
Jan 27, 202691.8292.9691.5091.7490.94-0.37%458,441
Jan 26, 202693.7493.7791.8392.0891.28-1.77%750,760
Jan 23, 202694.8994.8993.5793.7492.92-0.90%876,721
Jan 22, 202694.3995.7294.3694.5993.760.46%677,098
Jan 21, 202695.0196.3993.9294.1693.34-0.38%968,054
Jan 20, 202694.1694.7693.2594.5293.70-0.40%1,079,711
Jan 19, 202694.9595.3294.5094.9094.07-0.25%127,295
Jan 16, 202696.2696.4394.7295.1494.31-1.59%880,443
Jan 15, 202696.9797.3096.1696.6895.84-0.37%421,629
Jan 14, 202696.5097.2696.3897.0496.190.84%868,110
Jan 13, 202696.7697.7995.8696.2395.39-0.25%905,786
Jan 12, 202695.6496.7295.1096.4795.630.50%1,509,600
Jan 9, 202695.5296.2693.9295.9995.150.88%1,416,591
Jan 8, 202693.1295.2093.1295.1594.321.79%951,954
Jan 7, 202693.8394.3193.0093.4892.66-0.01%1,525,489
Jan 6, 202692.0993.6192.0993.4992.671.67%1,055,947
Jan 5, 202692.9993.7191.5591.9591.15-1.28%1,292,934
Jan 2, 202693.8593.8591.8393.1492.33-0.56%1,274,795
Dec 31, 202594.0594.1293.2593.6692.84-0.50%314,714
Dec 30, 202594.7195.1293.9594.1393.31-0.37%531,529
Dec 29, 202595.2695.7994.2594.4893.66-0.74%659,807
Dec 24, 202594.6495.4794.2895.1894.350.91%228,790
Dec 23, 202595.8095.9494.2394.3293.50-2.46%1,799,571
Dec 22, 202596.3896.7695.9396.7095.010.05%1,919,214
Dec 19, 202596.4196.8096.2296.6594.960.34%2,088,759
Dec 18, 202596.6697.4596.1696.3294.64-0.43%877,637
Dec 17, 202597.5097.7396.5896.7495.05-0.17%1,379,432
Dec 16, 202597.6397.9496.7296.9095.21-0.87%1,805,638
Dec 15, 202597.4698.1597.0697.7596.040.28%858,646
Dec 12, 202597.3697.8297.0197.4895.780.52%1,205,089
Dec 11, 202597.9598.2596.3296.9895.29-0.67%734,421
Dec 10, 202598.4598.6697.4397.6395.93-0.65%1,595,244
Dec 9, 202599.75100.1898.2298.2796.55-1.09%1,570,743
Dec 8, 2025101.83101.8399.0499.3597.62-2.26%1,643,015
Dec 5, 2025100.27102.00100.16101.6599.881.29%634,819
Dec 4, 2025101.08101.20100.31100.3698.61-0.01%1,219,411
Dec 3, 2025100.14100.6299.62100.3798.620.71%1,017,025