QSR - Restaurant Brands International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 202053.8155.7453.6055.6055.601,436,134
Jul 13, 202055.2456.4454.1954.2254.221,476,000
Jul 10, 202054.7255.1054.0055.0555.05878,300
Jul 09, 202055.1255.2653.6554.4254.421,314,300
Jul 08, 202054.5055.5054.3354.9354.93849,500
Jul 07, 202055.9856.0054.5854.6054.601,281,000
Jul 06, 202055.4656.7655.0456.5356.532,333,900
Jul 02, 202054.9055.5554.2854.4154.411,456,500
Jul 01, 202054.7255.4454.1254.6654.661,397,800
Jun 30, 202055.0355.6054.0254.6354.632,038,900
Jun 29, 202052.8755.3952.6355.2555.252,729,600
Jun 26, 202053.4453.6552.1752.6352.631,689,300
Jun 25, 202053.8754.6353.0953.8053.801,382,400
Jun 24, 202054.5354.5952.8254.4254.421,821,300
Jun 23, 202055.7355.7654.5655.0755.071,389,200
Jun 22, 202054.1155.1353.9555.1055.101,229,900
Jun 19, 202056.6556.9854.0154.1754.172,128,700
Jun 18, 202056.0056.2355.4156.0156.011,202,700
Jun 17, 202056.2356.7655.4556.2056.201,414,500
Jun 16, 202057.4458.0455.5955.8155.811,723,200
Jun 16, 20200.52 Dividend
Jun 15, 202054.0056.6653.5056.2255.701,850,700
Jun 12, 202057.0057.1854.2755.7655.241,530,900
Jun 11, 202054.5556.7154.1555.2254.712,319,400
Jun 10, 202059.4559.4857.1157.6257.092,498,900
Jun 09, 202058.5660.2358.1559.4658.913,068,300
Jun 08, 202060.6360.9359.1859.7359.182,665,000
Jun 05, 202059.6760.5059.1459.4058.852,512,800
Jun 04, 202058.4359.6857.7857.7957.265,910,000
Jun 03, 202057.8159.7357.8158.5558.015,723,400
Jun 02, 202056.3757.2456.1457.0956.565,336,000
Jun 01, 202054.7356.0254.3255.8255.306,931,500
May 29, 202054.2855.0153.7254.5654.062,008,900
May 28, 202055.9855.9954.1354.2553.752,972,000
May 27, 202055.7456.2754.3055.5054.992,763,800
May 26, 202054.9556.0354.2854.3453.843,178,300
May 22, 202053.5653.7152.0253.0252.531,880,500
May 21, 202052.2853.5951.5253.3452.851,652,800
May 20, 202053.2553.4452.0452.5752.082,686,600
May 19, 202052.4553.0651.3652.3551.873,033,400
May 18, 202053.7354.0852.1552.3551.872,427,500
May 15, 202050.9951.8750.4851.4250.942,787,800
May 14, 202049.0251.0948.0951.0150.542,113,000
May 13, 202052.0052.0349.2149.9649.503,978,400
May 12, 202053.0754.4652.1152.2051.723,084,600
May 11, 202051.0652.7950.7952.5952.102,451,400
May 08, 202050.7451.8550.1251.6751.192,213,200
May 07, 202050.2050.9549.8850.3749.903,621,500
May 06, 202049.3949.7348.6048.9248.473,292,400
May 05, 202050.9151.4148.9748.9848.533,075,200
May 04, 202047.4949.2846.3848.9948.546,665,700
May 01, 202047.2848.8246.2048.3247.876,919,800
Apr 30, 202050.0350.6748.8249.3048.845,021,800
Apr 29, 202051.2752.1650.9351.1150.644,160,600
Apr 28, 202049.0049.8147.6649.4949.033,758,700
Apr 27, 202047.4348.5347.1047.8447.405,714,200
Apr 24, 202046.4947.0445.8946.7946.364,134,800
Apr 23, 202045.5247.0744.9246.1845.756,804,900
Apr 22, 202043.7045.5642.9945.2544.834,667,700
Apr 21, 202042.6643.5042.0142.3741.982,953,600
Apr 20, 202044.8845.3843.8344.0843.673,349,100
Apr 17, 202044.8346.0544.1745.9845.555,181,700
Apr 16, 202041.6842.8341.0142.5342.143,220,100
Apr 15, 202040.4941.9940.1841.6741.284,634,700
Apr 14, 202042.9943.9142.0942.6442.253,788,200
Apr 13, 202043.6943.7441.1041.9241.534,817,300
Apr 09, 202043.4245.8042.7543.9043.497,411,800
Apr 08, 202039.5442.6938.9141.9241.536,926,100
Apr 07, 202041.5542.9638.6639.3138.957,516,300
Apr 06, 202036.0038.1535.1537.7937.448,110,900
Apr 03, 202033.9434.5133.0033.2732.967,345,600
Apr 02, 202036.2437.1334.5134.8134.495,640,400
Apr 01, 202038.1339.3036.3936.4936.154,070,900
Mar 31, 202040.2740.7439.0040.0339.663,793,400
Mar 30, 202039.9740.7538.5440.2739.902,716,100
Mar 27, 202041.0441.9039.2140.5340.163,391,800
Mar 26, 202044.1447.1142.1743.6343.236,506,500
Mar 25, 202039.7245.6938.2143.8743.4610,248,600
Mar 24, 202035.1838.9134.7038.6338.276,082,200
Mar 23, 202031.9834.8531.0032.4432.146,951,500
Mar 20, 202031.1334.3230.1932.0231.726,129,400
Mar 19, 202027.8432.8726.6629.9529.678,081,600
Mar 18, 202030.6231.0825.0828.2527.997,539,900
Mar 17, 202036.1336.2031.4932.7432.447,106,100
Mar 16, 202040.2940.3834.8335.5635.235,987,500
Mar 13, 202044.5945.7841.3145.6345.214,714,600
Mar 13, 20200.52 Dividend
Mar 12, 202043.1644.5842.0642.7341.824,175,400
Mar 11, 202051.5151.5147.3347.8046.784,263,800
Mar 10, 202053.3453.9951.2252.5751.452,587,800
Mar 09, 202051.9753.6351.5052.2551.144,230,300
Mar 06, 202052.4455.2252.0855.0353.863,452,900
Mar 05, 202056.3856.3853.5253.7652.614,168,100
Mar 04, 202057.6058.1156.7557.3856.162,017,800
Mar 03, 202059.4059.8756.6157.1155.893,305,800
Mar 02, 202058.6959.4757.4459.4158.142,859,300
Feb 28, 202058.6759.4557.0558.5057.256,123,400
Feb 27, 202060.5161.0459.0860.0958.813,448,000
Feb 26, 202062.8263.6261.1961.6560.343,659,300
Feb 25, 202064.5165.2362.4062.9461.603,034,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...