Restaurant Brands International Inc. Common Shares (QSR)

69.76
-1.32 (-1.86%)
NYSE · Last Trade: Oct 1st, 10:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Restaurant Brands International Inc. Common Shares (QSR)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202671.0371.1869.3069.762,719,95369.76
9/30/202671.7171.9971.0771.081,592,33471.08
9/29/202670.9371.8770.6471.481,482,47771.48
9/28/202671.5371.9370.8971.433,431,31071.43
9/25/202670.1171.7770.0171.643,433,31171.64
9/24/202671.3171.7570.8570.911,588,47970.91
9/23/202671.8372.3770.9871.662,291,64371.66
9/22/202673.3074.0071.7871.913,571,67071.91
9/21/202673.0273.2472.0972.562,621,57172.56
9/18/202673.0073.0272.0072.883,237,91372.88
9/17/202675.3575.4672.7973.2915,351,77672.64
9/16/202676.4076.4174.8074.951,914,24274.29
9/15/202678.4078.4575.4975.493,183,50974.82
9/14/202677.7079.2777.3878.893,416,79578.19
9/11/202676.9877.2676.0376.963,271,29276.28
9/10/202677.2577.4876.3076.493,441,94275.81
9/09/202678.1178.1176.9877.012,772,60076.33
9/08/202680.3480.3478.2378.272,902,81177.58
9/04/202679.7881.3679.7580.173,379,24679.46
9/03/202680.8181.7579.5380.262,882,15879.55
9/02/202678.3580.2778.3578.872,179,12978.17
9/01/202678.2078.7277.4778.223,843,74877.53
8/31/202678.0078.5277.3377.881,682,91877.19
8/28/202678.4378.5477.8678.263,259,43077.57
8/27/202678.8179.2377.9078.071,752,50677.38
8/26/202681.2081.4079.2379.261,755,75578.56
8/25/202681.1781.6981.0381.562,104,29680.84
8/24/202680.9681.8880.4081.572,477,47680.85
8/21/202679.5881.0279.1980.862,696,03680.14
8/20/202677.9780.7377.9779.554,150,08978.84
8/19/202676.9978.6176.0877.102,225,74076.42
8/18/202677.7878.0476.5276.561,404,54175.88
8/17/202677.1677.7376.4977.162,013,19776.48
8/14/202676.8977.7376.7077.642,071,60176.95
8/13/202675.8677.4675.7776.592,838,41975.91
8/12/202673.4975.1773.2474.901,906,21474.24
8/11/202673.1073.6472.5973.331,647,90172.68
8/10/202673.5074.0372.6772.862,842,30772.21
8/07/202673.1574.4272.4773.892,635,09073.23
8/06/202673.3474.6470.9672.924,312,57072.27
8/05/202674.1474.7473.5574.492,523,61373.83
8/04/202672.3673.9872.3673.882,196,29173.22
8/03/202673.6574.1172.5072.942,364,96772.29
7/31/202673.9074.4473.5374.021,875,64273.36
7/30/202675.5476.1174.0174.341,793,92273.68
7/29/202674.8675.6474.5875.522,671,45974.85
7/28/202675.4275.8574.1874.872,503,88974.21
7/27/202672.7874.8972.7874.412,536,37873.75
7/24/202672.6773.2272.4572.471,365,73371.83
7/23/202673.2373.2471.8872.381,192,49471.74
7/22/202674.1274.5672.7473.191,998,21672.54
7/21/202673.6374.4873.3173.821,783,49773.17
7/20/202675.4075.4773.8573.962,169,42173.30
7/17/202677.9277.9274.8975.012,956,70874.34
7/16/202674.6977.4474.6977.152,587,74676.47
7/15/202674.4775.6373.8874.181,971,38073.52
7/14/202675.4176.4274.5674.614,369,45673.95
7/13/202675.6376.3375.4775.572,935,03274.90
7/10/202674.9075.9974.6675.262,259,42674.59
7/09/202674.5075.3773.6574.942,792,11974.28
7/08/202673.5974.4872.5874.453,894,02473.79
7/07/202674.1376.0073.9073.944,055,56973.28
7/06/202674.7974.8572.6573.254,599,18672.60
7/02/202672.0174.9972.0174.794,485,11674.13