Restaurant Brands International (NY: QSR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	79.04	79.66	79.66	79.45	831,960	+0.34(+0.43%)
Mar 27, 2024	78.98	79.28	78.45	79.11	1,261,760	+0.46(+0.58%)
Mar 26, 2024	78.95	79.31	78.44	78.65	863,914	-0.02(-0.03%)
Mar 25, 2024	79.30	79.59	78.60	78.67	837,091	-0.59(-0.74%)
Mar 22, 2024	80.49	80.49	79.18	79.26	783,706	-1.14(-1.42%)
Mar 21, 2024	80.88	81.27	80.39	80.40	924,169	-0.44(-0.54%)
Mar 20, 2024	80.50	81.03	79.94	80.84	2,724,166	+0.52(+0.65%)
Mar 19, 2024	80.24	80.45	79.78	80.32	2,935,047	+0.32(+0.40%)
Mar 18, 2024	78.96	80.08	78.68	80.00	2,053,659	+1.56(+1.99%)
Mar 15, 2024	80.51	80.97	78.08	78.44	1,624,174	-2.51(-3.10%)
Mar 14, 2024	81.70	81.97	80.13	80.96	1,842,973	-1.20(-1.46%)
Mar 13, 2024	81.26	82.69	81.09	82.16	1,603,418	+0.87(+1.07%)
Mar 12, 2024	79.94	81.51	79.94	81.28	1,231,600	+1.54(+1.93%)
Mar 11, 2024	79.02	79.93	78.71	79.74	761,858	+0.62(+0.78%)
Mar 08, 2024	79.93	80.32	78.98	79.13	1,665,365	-0.91(-1.14%)
Mar 07, 2024	81.33	81.33	79.59	80.04	1,597,718	-0.62(-0.76%)
Mar 06, 2024	79.08	80.72	78.83	80.66	2,587,607	+2.09(+2.67%)
Mar 05, 2024	77.53	79.03	77.17	78.56	1,144,569	+1.06(+1.37%)
Mar 04, 2024	76.97	77.69	76.82	77.50	869,578	+0.35(+0.45%)
Mar 01, 2024	77.09	77.44	76.09	77.15	912,962	+0.06(+0.08%)
Feb 29, 2024	76.18	77.36	76.01	77.09	1,590,578	+1.17(+1.54%)
Feb 28, 2024	74.96	76.01	74.77	75.92	852,859	+0.96(+1.28%)
Feb 27, 2024	75.89	75.89	74.52	74.96	982,609	-0.87(-1.15%)
Feb 26, 2024	75.53	76.01	75.07	75.83	1,147,861	+0.25(+0.33%)
Feb 23, 2024	74.97	75.75	74.46	75.58	1,138,614	+0.74(+0.99%)
Feb 22, 2024	75.26	75.56	74.64	74.84	2,338,528	-0.34(-0.45%)
Feb 21, 2024	75.64	75.79	74.88	75.18	932,797	-0.62(-0.81%)
Feb 20, 2024	76.56	77.02	75.47	75.79	1,486,607	-0.84(-1.10%)
Feb 16, 2024	75.39	77.14	75.35	76.64	1,608,577	+1.16(+1.54%)
Feb 15, 2024	76.24	77.40	74.26	75.47	3,185,055	-0.50(-0.65%)
Feb 14, 2024	74.63	76.47	74.33	75.97	2,268,839	+1.75(+2.35%)
Feb 13, 2024	75.38	75.95	72.65	74.22	4,700,588	-3.48(-4.48%)
Feb 12, 2024	76.77	78.28	76.77	77.71	1,803,386	+1.24(+1.62%)
Feb 09, 2024	76.73	76.73	76.09	76.47	1,023,124	-0.17(-0.22%)
Feb 08, 2024	76.34	76.83	75.47	76.64	1,548,350	+0.35(+0.46%)
Feb 07, 2024	75.92	76.94	75.73	76.29	1,600,970	+0.50(+0.65%)
Feb 06, 2024	76.61	76.68	75.16	75.79	2,568,673	-1.07(-1.39%)
Feb 05, 2024	78.17	78.54	76.77	76.86	1,702,641	-1.88(-2.38%)
Feb 02, 2024	78.23	79.00	77.71	78.74	834,763	-0.09(-0.11%)
Feb 01, 2024	77.57	78.94	77.54	78.83	835,430	+1.31(+1.69%)
Jan 31, 2024	78.73	79.37	77.26	77.52	1,232,165	-0.61(-0.78%)
Jan 30, 2024	78.43	78.48	77.59	78.13	1,270,961	-0.04(-0.05%)
Jan 29, 2024	76.31	78.21	75.92	78.17	900,651	+1.84(+2.41%)
Jan 26, 2024	76.41	76.65	76.18	76.33	971,564	+0.04(+0.05%)
Jan 25, 2024	75.80	76.43	75.72	76.29	747,581	+0.69(+0.91%)
Jan 24, 2024	75.97	76.11	75.36	75.60	1,061,645	+0.09(+0.12%)
Jan 23, 2024	74.90	75.52	74.74	75.51	1,538,041	+0.49(+0.65%)
Jan 22, 2024	76.34	76.44	74.94	75.03	2,005,790	-1.30(-1.70%)
Jan 19, 2024	76.35	76.49	75.50	76.33	1,094,197	+0.14(+0.18%)
Jan 18, 2024	75.67	76.73	75.57	76.19	1,242,516	+0.92(+1.23%)
Jan 17, 2024	75.27	75.81	74.84	75.27	1,683,861	-0.02(-0.03%)
Jan 16, 2024	76.70	76.99	74.66	75.29	1,941,909	-2.60(-3.34%)
Jan 12, 2024	77.92	78.20	77.52	77.89	845,571	+0.26(+0.33%)
Jan 11, 2024	78.08	78.37	76.71	77.63	931,180	-0.44(-0.56%)
Jan 10, 2024	77.56	78.88	77.44	78.07	1,598,662	+0.71(+0.92%)
Jan 09, 2024	76.71	77.51	76.57	77.35	814,983	-0.25(-0.32%)
Jan 08, 2024	76.06	77.68	75.86	77.60	964,771	+1.72(+2.26%)
Jan 05, 2024	75.65	76.49	75.52	75.88	1,466,758	+0.10(+0.13%)
Jan 04, 2024	76.02	76.26	75.22	75.78	1,431,946	-0.07(-0.09%)
Jan 03, 2024	76.49	76.96	75.83	75.85	806,677	-0.46(-0.60%)
Jan 02, 2024	76.82	77.60	76.18	76.31	810,925	-1.26(-1.63%)
Dec 29, 2023	77.30	77.81	77.30	77.57	727,587	+0.04(+0.05%)
Dec 28, 2023	77.47	77.86	77.32	77.53	648,282	-0.14(-0.18%)
Dec 27, 2023	77.39	77.94	77.11	77.67	1,002,090	+0.29(+0.37%)
Dec 26, 2023	76.83	77.48	76.69	77.38	770,797	+0.52(+0.67%)
Dec 22, 2023	75.90	77.02	75.84	76.86	761,718	+1.07(+1.41%)
Dec 21, 2023	74.36	75.99	74.20	75.79	1,203,712	+1.59(+2.14%)
Dec 20, 2023	76.13	76.16	74.10	74.20	3,568,156	-1.59(-2.10%)
Dec 19, 2023	74.60	75.81	74.60	75.79	3,596,099	+1.56(+2.10%)
Dec 18, 2023	73.33	74.41	72.90	74.24	994,421	+1.58(+2.17%)
Dec 15, 2023	73.14	73.40	72.08	72.66	946,625	-0.40(-0.55%)
Dec 14, 2023	73.69	73.73	72.57	73.06	1,160,682	-0.36(-0.50%)
Dec 13, 2023	72.49	73.43	72.16	73.43	850,483	+0.89(+1.22%)
Dec 12, 2023	71.38	72.54	70.97	72.54	1,149,458	+1.27(+1.78%)
Dec 11, 2023	71.15	71.31	70.50	71.27	1,491,290	+0.38(+0.54%)
Dec 08, 2023	71.80	72.15	70.78	70.88	908,921	-0.81(-1.13%)
Dec 07, 2023	72.41	72.41	71.46	71.69	844,535	-0.61(-0.85%)
Dec 06, 2023	72.28	72.95	72.16	72.30	983,093	+0.34(+0.47%)
Dec 05, 2023	72.00	72.37	71.47	71.97	776,045	-0.20(-0.27%)
Dec 04, 2023	71.28	72.46	71.24	72.17	1,559,629	+0.60(+0.84%)
Dec 01, 2023	70.17	71.70	70.14	71.56	1,136,865	+1.50(+2.14%)
Nov 30, 2023	69.87	70.35	68.76	70.07	1,464,974	+1.40(+2.04%)
Nov 29, 2023	69.23	69.28	68.29	68.67	991,161	-0.54(-0.78%)
Nov 28, 2023	69.44	69.58	68.93	69.21	1,097,168	-0.15(-0.21%)
Nov 27, 2023	68.15	69.60	68.04	69.36	1,471,348	+0.98(+1.43%)
Nov 24, 2023	68.90	69.70	67.73	68.38	1,018,340	-0.99(-1.42%)
Nov 22, 2023	69.63	69.84	69.09	69.37	721,526	+0.17(+0.24%)
Nov 21, 2023	70.27	70.48	68.64	69.20	1,249,792	-0.82(-1.17%)
Nov 20, 2023	69.84	70.11	69.34	70.02	1,035,242	-0.09(-0.13%)
Nov 17, 2023	70.31	70.43	69.86	70.11	812,133	+0.31(+0.44%)
Nov 16, 2023	69.27	70.01	68.90	69.80	1,358,028	+0.41(+0.60%)
Nov 15, 2023	69.33	69.54	68.73	69.39	1,026,261	+0.20(+0.29%)
Nov 14, 2023	68.08	69.42	68.08	69.19	1,306,107	+1.59(+2.35%)
Nov 13, 2023	67.74	68.20	67.34	67.60	1,055,736	-0.16(-0.23%)
Nov 10, 2023	67.50	67.81	66.70	67.76	1,064,602	+0.14(+0.20%)
Nov 09, 2023	67.49	68.04	67.08	67.62	1,468,783	+0.42(+0.63%)
Nov 08, 2023	67.77	67.82	66.65	67.20	1,826,459	-0.21(-0.31%)
Nov 07, 2023	66.07	67.46	65.94	67.40	1,433,283	+1.35(+2.04%)
Nov 06, 2023	66.72	66.72	64.81	66.05	2,303,748	-0.78(-1.17%)
Nov 03, 2023	65.50	67.54	64.58	66.83	3,587,873	-1.27(-1.87%)
Nov 02, 2023	67.12	68.42	66.80	68.10	2,601,495	+2.00(+3.03%)
Nov 01, 2023	66.11	66.87	65.66	66.10	2,968,563	-0.14(-0.21%)
Oct 31, 2023	65.62	66.78	65.48	66.24	1,805,346	+0.77(+1.17%)
Oct 30, 2023	65.69	66.14	64.52	65.47	1,616,427	+0.53(+0.82%)
Oct 27, 2023	65.49	65.79	64.04	64.94	1,878,835	-0.55(-0.84%)
Oct 26, 2023	66.35	66.69	65.44	65.49	2,422,088	-0.83(-1.25%)
Oct 25, 2023	65.98	67.19	65.98	66.32	1,586,074	+0.27(+0.40%)
Oct 24, 2023	65.20	66.38	64.82	66.05	1,545,041	+1.33(+2.06%)
Oct 23, 2023	64.31	65.69	63.98	64.72	1,719,799	+0.18(+0.27%)
Oct 20, 2023	64.97	66.11	64.53	64.55	3,377,580	-0.49(-0.76%)
Oct 19, 2023	63.83	65.30	63.43	65.04	2,749,394	+1.65(+2.60%)
Oct 18, 2023	63.21	63.74	62.69	63.39	2,010,830	+0.07(+0.11%)
Oct 17, 2023	62.17	63.68	61.87	63.32	1,840,678	+0.85(+1.36%)
Oct 16, 2023	61.95	62.53	61.75	62.48	1,543,382	+0.70(+1.13%)
Oct 13, 2023	61.82	62.16	61.33	61.78	1,405,970	-0.22(-0.35%)
Oct 12, 2023	63.63	63.84	61.67	61.99	1,826,976	-1.60(-2.51%)
Oct 11, 2023	63.07	63.67	62.91	63.59	1,815,936	+0.65(+1.03%)
Oct 10, 2023	62.36	63.64	62.01	62.94	1,740,803	+1.04(+1.67%)
Oct 09, 2023	61.35	62.20	61.03	61.90	1,575,113	-0.18(-0.29%)
Oct 06, 2023	63.22	63.62	60.89	62.08	3,463,272	-1.34(-2.11%)
Oct 05, 2023	63.20	64.00	62.99	63.42	1,437,881	+0.27(+0.42%)
Oct 04, 2023	63.01	63.55	62.62	63.16	1,349,066	+0.39(+0.63%)
Oct 03, 2023	63.50	63.92	62.20	62.76	2,263,699	-1.33(-2.08%)
Oct 02, 2023	65.38	65.70	63.98	64.09	2,438,053	-1.58(-2.40%)
Sep 29, 2023	67.11	67.37	65.61	65.67	1,795,513	-0.11(-0.16%)
Sep 28, 2023	64.96	65.92	64.28	65.78	1,264,973	+0.80(+1.23%)
Sep 27, 2023	65.29	65.59	64.23	64.98	1,206,327	-0.26(-0.39%)
Sep 26, 2023	65.92	66.17	64.92	65.24	1,341,027	-1.08(-1.63%)
Sep 25, 2023	66.53	66.65	66.31	66.32	1,107,611	-0.53(-0.80%)
Sep 22, 2023	66.36	67.18	66.22	66.85	1,255,607	+0.70(+1.06%)
Sep 21, 2023	67.78	67.80	66.14	66.15	1,355,198	-1.88(-2.77%)
Sep 20, 2023	67.69	68.73	67.68	68.03	1,262,442	+0.47(+0.70%)
Sep 19, 2023	68.09	68.60	66.88	67.56	3,622,891	-0.75(-1.10%)
Sep 18, 2023	67.32	68.44	67.23	68.31	3,602,712	+1.24(+1.85%)
Sep 15, 2023	67.16	67.83	66.87	67.07	1,677,985	-0.44(-0.65%)
Sep 14, 2023	66.13	67.86	65.93	67.51	1,262,288	+1.41(+2.13%)
Sep 13, 2023	65.61	66.61	65.60	66.10	828,917	+0.77(+1.18%)
Sep 12, 2023	64.99	65.85	64.73	65.33	968,685	-0.08(-0.12%)
Sep 11, 2023	66.31	66.40	64.84	65.41	1,511,991	-0.77(-1.17%)
Sep 08, 2023	65.94	66.67	65.93	66.18	804,763	+0.24(+0.37%)
Sep 07, 2023	65.47	66.07	65.15	65.93	1,266,262	+0.48(+0.73%)
Sep 06, 2023	66.84	67.04	65.17	65.46	1,645,229	-1.62(-2.42%)
Sep 05, 2023	68.46	68.63	66.81	67.08	1,191,637	-1.28(-1.87%)
Sep 01, 2023	69.02	69.20	68.08	68.36	932,127	+0.44(+0.65%)
Aug 31, 2023	67.78	68.84	67.70	67.92	1,229,636	+0.27(+0.40%)
Aug 30, 2023	67.12	68.06	67.12	67.65	775,947	+0.48(+0.71%)
Aug 29, 2023	66.05	67.19	66.03	67.17	1,261,702	+0.97(+1.46%)
Aug 28, 2023	66.41	66.93	66.08	66.20	1,537,008	-0.20(-0.29%)
Aug 25, 2023	67.05	67.13	66.36	66.39	1,356,419	-0.38(-0.57%)
Aug 24, 2023	67.96	67.97	66.76	66.78	1,173,817	-1.26(-1.85%)
Aug 23, 2023	67.56	68.38	67.48	68.04	961,051	+0.50(+0.74%)
Aug 22, 2023	68.15	68.42	67.46	67.54	1,053,457	-0.27(-0.40%)
Aug 21, 2023	67.60	68.04	67.31	67.81	1,731,207	+0.64(+0.95%)
Aug 18, 2023	67.84	67.97	66.97	67.18	1,458,872	-0.87(-1.28%)
Aug 17, 2023	69.15	69.44	68.01	68.05	3,293,217	-1.01(-1.46%)
Aug 16, 2023	69.21	69.58	68.83	69.05	1,291,941	-0.35(-0.51%)
Aug 15, 2023	70.55	70.78	69.36	69.41	1,115,256	-1.48(-2.08%)
Aug 14, 2023	71.20	71.34	70.66	70.88	842,932	-0.48(-0.67%)
Aug 11, 2023	71.52	71.59	71.17	71.36	967,745	-0.33(-0.46%)
Aug 10, 2023	71.80	72.63	71.47	71.69	879,099	+0.02(+0.03%)
Aug 09, 2023	73.20	73.20	70.86	71.68	1,641,346	-0.98(-1.35%)
Aug 08, 2023	73.14	75.01	72.42	72.65	2,607,409	-0.25(-0.35%)
Aug 07, 2023	72.08	73.02	72.08	72.91	1,257,536	+1.07(+1.48%)
Aug 04, 2023	71.40	72.60	71.25	71.84	1,001,251	+0.63(+0.88%)
Aug 03, 2023	72.19	72.40	70.80	71.22	1,300,151	-1.32(-1.82%)
Aug 02, 2023	73.36	73.63	72.42	72.54	1,106,850	-1.13(-1.54%)
Aug 01, 2023	74.23	74.65	73.40	73.67	950,105	-1.20(-1.61%)
Jul 31, 2023	75.22	75.42	74.75	74.87	652,398	-0.34(-0.46%)
Jul 28, 2023	75.27	75.69	74.88	75.22	397,827	+0.22(+0.29%)
Jul 27, 2023	75.37	75.76	74.91	75.00	793,983	-0.21(-0.27%)
Jul 26, 2023	74.62	75.42	74.01	75.21	815,847	+0.40(+0.54%)
Jul 25, 2023	74.91	75.16	74.41	74.80	780,285	-0.31(-0.42%)
Jul 24, 2023	76.03	76.24	74.93	75.12	901,172	-0.84(-1.11%)
Jul 21, 2023	76.18	76.33	75.60	75.96	1,141,810	+0.22(+0.28%)
Jul 20, 2023	75.60	75.93	75.03	75.74	781,441	-0.07(-0.09%)
Jul 19, 2023	76.36	76.57	75.37	75.81	664,562	-0.25(-0.33%)
Jul 18, 2023	75.69	76.10	75.23	76.07	885,350	+0.51(+0.67%)
Jul 17, 2023	75.81	76.35	75.46	75.56	707,057	-0.03(-0.04%)
Jul 14, 2023	75.23	75.85	75.09	75.59	749,745	+0.76(+1.02%)
Jul 13, 2023	74.50	74.97	73.97	74.82	680,950	+0.52(+0.70%)
Jul 12, 2023	74.30	74.73	73.95	74.31	651,918	+0.52(+0.70%)
Jul 11, 2023	73.77	74.11	72.73	73.79	983,255	-0.13(-0.17%)
Jul 10, 2023	74.06	74.43	73.81	73.91	724,619	+0.12(+0.16%)
Jul 07, 2023	73.78	74.29	73.62	73.80	912,196	-0.12(-0.16%)
Jul 06, 2023	74.88	75.02	73.61	73.91	1,002,534	-1.40(-1.86%)
Jul 05, 2023	75.28	75.72	74.68	75.31	908,090	-0.24(-0.32%)
Jul 03, 2023	75.53	75.97	75.18	75.56	296,812	-0.25(-0.34%)
Jun 30, 2023	75.34	76.12	75.34	75.81	887,321	+0.55(+0.73%)
Jun 29, 2023	74.40	75.32	74.18	75.26	784,644	+0.92(+1.24%)
Jun 28, 2023	74.27	74.64	73.82	74.35	822,003	+0.24(+0.33%)
Jun 27, 2023	74.34	74.49	73.17	74.10	1,204,208	+0.42(+0.57%)
Jun 26, 2023	73.56	73.94	73.30	73.68	846,884	-0.01(-0.01%)
Jun 23, 2023	73.96	74.08	73.49	73.69	1,213,420	-0.28(-0.38%)
Jun 22, 2023	74.41	74.57	73.69	73.97	1,715,908	-0.42(-0.57%)
Jun 21, 2023	73.94	74.46	73.27	74.39	3,426,194	+0.49(+0.66%)
Jun 20, 2023	73.83	74.37	73.64	73.91	3,130,332	-0.30(-0.41%)
Jun 16, 2023	74.50	75.22	74.15	74.21	754,848	-0.07(-0.09%)
Jun 15, 2023	74.45			74.27	1,398,760	+3.90(+5.55%)
May 08, 2023	69.51	70.67	69.37	70.37	974,787	+0.87(+1.26%)
May 05, 2023	68.85	69.67	68.22	69.50	1,114,068	+0.77(+1.12%)
May 04, 2023	69.13	69.77	67.95	68.73	1,375,636	-0.95(-1.37%)
May 03, 2023	70.44	71.11	68.74	69.68	1,876,217	-0.36(-0.51%)
May 02, 2023	69.61	70.85	67.90	70.04	2,802,034	+1.50(+2.18%)
May 01, 2023	68.01	68.94	68.01	68.55	1,623,141	+0.46(+0.67%)
Apr 28, 2023	67.30	68.14	67.20	68.09	720,857	+0.50(+0.73%)
Apr 27, 2023	67.23	67.63	66.91	67.59	656,387	+0.67(+1.00%)
Apr 26, 2023	66.74	67.60	65.55	66.92	714,372	-0.02(-0.03%)
Apr 25, 2023	67.61	67.82	66.83	66.94	1,006,543	-0.75(-1.10%)
Apr 24, 2023	67.55	67.92	67.47	67.69	985,349	+0.20(+0.30%)
Apr 21, 2023	67.32	67.91	66.91	67.49	822,591	+0.46(+0.68%)
Apr 20, 2023	66.28	67.45	66.28	67.03	754,264	+0.63(+0.95%)
Apr 19, 2023	66.87	66.98	66.35	66.40	927,341	-0.43(-0.64%)
Apr 18, 2023	66.39	66.90	66.26	66.83	1,240,920	+0.70(+1.06%)
Apr 17, 2023	65.75	66.26	65.59	66.13	828,267	+0.59(+0.90%)
Apr 14, 2023	65.06	65.99	65.03	65.54	887,228	+0.38(+0.58%)
Apr 13, 2023	64.84	65.21	64.69	65.16	619,980	+0.53(+0.83%)
Apr 12, 2023	65.18	65.42	64.59	64.62	599,470	-0.40(-0.61%)
Apr 11, 2023	64.49	65.09	64.38	65.02	608,847	+0.63(+0.98%)
Apr 10, 2023	63.74	64.90	63.74	64.39	753,309	+0.30(+0.47%)
Apr 06, 2023	64.21	64.31	63.71	64.09	682,826	+0.02(+0.03%)
Apr 05, 2023	64.19	64.70	63.97	64.07	1,009,759	-0.20(-0.32%)
Apr 04, 2023	65.06	65.42	64.10	64.27	1,414,622	-1.23(-1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.