New Zealand markets close in 1 hour 57 minutes

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.09+1.16 (+1.76%)
At close: 04:00PM EST
66.80 -0.29 (-0.43%)
After hours: 04:51PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202266.4067.5465.8567.0967.091,331,265
07 Dec 202265.3566.2065.1965.9365.931,042,800
06 Dec 202266.5066.6065.0265.5065.501,166,900
05 Dec 202266.0066.8065.5066.5666.561,426,400
02 Dec 202265.9466.6265.7266.4366.431,068,500
01 Dec 202266.4866.6665.7366.2866.281,365,400
30 Nov 202265.0066.4864.8366.3566.351,717,800
29 Nov 202265.8065.8064.9364.9964.991,566,300
28 Nov 202266.2366.4365.6565.8165.812,177,600
25 Nov 202266.4466.9466.2466.5166.51501,500
23 Nov 202267.5067.8265.9766.6866.682,386,400
22 Nov 202268.3868.5467.3967.7267.723,237,500
21 Nov 202267.6868.2367.1368.1768.173,839,700
18 Nov 202266.5767.3166.5366.7466.744,231,900
17 Nov 202263.4766.6663.3866.5166.516,204,000
16 Nov 202262.4164.5362.0763.7563.754,468,600
15 Nov 202260.3160.6559.5559.7459.741,286,400
14 Nov 202260.7061.0559.8159.8559.852,306,900
11 Nov 202262.0962.1760.4460.7260.721,706,100
10 Nov 202261.6061.9760.9661.8761.871,184,100
09 Nov 202260.9261.2860.4660.4860.48771,700
08 Nov 202260.5861.0260.2260.9160.911,136,700
07 Nov 202260.7061.2160.1860.3860.381,456,500
04 Nov 202260.2360.9459.8460.7660.762,350,000
03 Nov 202257.7060.0157.3559.0159.013,753,600
02 Nov 202258.8859.7358.1258.1358.131,615,700
01 Nov 202259.7959.9858.7658.9758.971,643,600
31 Oct 202259.2259.7258.7059.3859.381,375,100
28 Oct 202258.4959.3358.3259.3059.301,518,600
27 Oct 202258.1259.2257.9258.4658.461,464,100
26 Oct 202257.6058.6157.3757.5957.591,386,000
25 Oct 202256.5657.6056.3757.4657.46995,500
24 Oct 202256.6957.2156.1156.6556.651,528,700
21 Oct 202255.7256.8555.6556.7156.711,432,700
20 Oct 202255.7056.2955.3755.7355.731,808,000
19 Oct 202255.3156.1455.0955.7855.781,329,700
18 Oct 202255.3055.6154.8455.5055.501,309,800
17 Oct 202254.1255.1154.0954.7354.731,400,100
14 Oct 202254.4754.5153.4153.6553.65978,700
13 Oct 202251.7654.2651.2953.9553.951,617,600
12 Oct 202252.5753.0752.0052.5452.541,225,700
11 Oct 202252.2852.8551.2652.5152.511,495,400
10 Oct 202252.4553.2252.2252.4252.421,333,000
07 Oct 202253.4053.4651.8852.3152.311,316,800
06 Oct 202254.9155.1253.4753.5853.581,113,600
05 Oct 202254.6855.5354.5155.1355.131,151,000
04 Oct 202254.8255.5854.8255.4855.481,366,200
03 Oct 202253.7854.4053.0654.1154.111,419,000
30 Sept 202254.1054.3153.1553.1853.181,138,800
29 Sept 202255.3355.4754.1554.3954.391,023,900
28 Sept 202254.7456.0454.4855.7655.761,008,100
27 Sept 202255.5455.7854.5254.7254.721,199,300
26 Sept 202255.2756.0154.6854.9754.971,288,400
23 Sept 202255.9356.2954.9455.3955.391,519,000
22 Sept 202257.4557.5155.8256.4156.411,330,800
21 Sept 202258.7058.9457.4757.4957.491,057,900
20 Sept 202258.7359.0858.0358.4458.443,292,000
20 Sept 20220.54 Dividend
19 Sept 202259.0059.5658.8659.4758.933,354,900
16 Sept 202258.4859.3358.3759.2558.711,615,800
15 Sept 202259.4259.7258.9159.0658.521,039,200
14 Sept 202259.5360.0959.1359.5659.021,096,500
13 Sept 202260.6861.1059.2459.5859.041,240,100
12 Sept 202261.0961.7961.0061.7661.201,861,900
09 Sept 202260.7461.1460.2760.8960.341,347,200
08 Sept 202259.3360.6459.2360.5860.031,280,900
07 Sept 202258.7559.7358.7159.7359.191,265,200
06 Sept 202259.2859.4458.3858.5858.05909,000
02 Sept 202259.7159.9058.8359.2258.68847,500
01 Sept 202258.5759.4858.3059.3558.811,174,500
31 Aug 202259.0159.7058.8659.0058.46881,500
30 Aug 202259.7959.9958.7259.0058.461,562,900
29 Aug 202258.8159.7658.5959.4558.911,027,100
26 Aug 202260.9060.9059.0359.1458.601,086,100
25 Aug 202260.5060.8660.2060.7460.19994,300
24 Aug 202258.9560.2258.5360.1159.561,314,100
23 Aug 202258.6159.3458.5158.7158.18738,700
22 Aug 202258.4158.9158.2858.6458.111,608,800
19 Aug 202259.1959.5658.9959.1158.571,537,400
18 Aug 202260.3860.3859.6459.7959.251,007,500
17 Aug 202260.2960.6760.0160.4059.85650,100
16 Aug 202260.3961.0460.0860.8260.271,048,800
15 Aug 202260.4261.0860.1660.5359.981,033,900
12 Aug 202260.5760.9260.3060.4859.931,261,700
11 Aug 202260.2760.9760.1160.3159.761,402,300
10 Aug 202259.8860.3959.6259.9459.401,109,500
09 Aug 202259.2559.5858.7759.2558.711,605,400
08 Aug 202259.8560.1959.0559.2558.711,782,600
05 Aug 202258.7459.9458.4759.5959.052,142,600
04 Aug 202257.3559.1157.2959.0958.553,507,200
03 Aug 202255.1555.5754.5455.0154.511,899,200
02 Aug 202254.5255.2453.7854.7554.252,651,700
01 Aug 202253.2755.0853.2754.4653.971,501,600
29 Jul 202253.1453.7552.9753.6153.122,135,800
28 Jul 202252.1053.1351.8353.1252.64864,300
27 Jul 202251.2152.3351.2152.0551.581,246,100
26 Jul 202251.1751.3450.7550.8550.391,181,500
25 Jul 202252.2152.4450.9851.4150.94931,100
22 Jul 202253.0253.2051.8652.1051.631,392,000
21 Jul 202252.8953.2152.6252.9152.431,061,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...