Mail

QSR - Restaurant Brands International Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	76.18	76.21	75.69	76.04	76.04	675,898
02 Jun 2023	75.40	76.63	75.23	76.38	76.38	1,180,600
01 Jun 2023	72.67	75.39	72.67	75.30	75.30	1,506,600
31 May 2023	72.37	73.41	71.41	72.91	72.91	1,443,500
30 May 2023	72.70	73.39	71.47	72.42	72.42	1,509,200
26 May 2023	72.91	73.75	72.56	73.22	73.22	864,400
25 May 2023	71.85	72.68	71.44	72.43	72.43	853,100
24 May 2023	71.55	72.23	71.11	71.80	71.80	1,165,400
23 May 2023	72.48	72.82	71.57	71.92	71.92	1,165,900
22 May 2023	73.32	73.45	72.72	73.04	73.04	664,100
19 May 2023	73.39	73.66	72.89	73.26	73.26	827,400
18 May 2023	72.77	73.44	72.34	73.36	73.36	719,000
17 May 2023	73.46	73.54	72.16	72.97	72.97	873,900
16 May 2023	73.02	73.59	72.38	73.20	73.20	783,200
15 May 2023	72.79	73.32	72.62	73.06	73.06	676,100
12 May 2023	72.80	73.45	72.37	72.88	72.88	792,900
11 May 2023	72.84	73.45	72.52	72.84	72.84	697,200
10 May 2023	73.37	74.20	72.46	73.00	73.00	815,600
09 May 2023	72.27	73.47	72.19	73.37	73.37	1,059,100
08 May 2023	71.60	72.79	71.45	72.48	72.48	946,400
05 May 2023	70.91	71.76	70.26	71.58	71.58	1,081,600
04 May 2023	71.20	71.86	69.99	70.79	70.79	1,335,600
03 May 2023	72.55	73.24	70.80	71.77	71.77	1,821,600
02 May 2023	71.70	72.97	69.93	72.14	72.14	2,721,400
01 May 2023	70.05	71.01	70.05	70.60	70.60	1,575,900
28 Apr 2023	69.32	70.18	69.21	70.13	70.13	699,900
27 Apr 2023	69.25	69.66	68.92	69.62	69.62	637,300
26 Apr 2023	68.74	69.63	67.51	68.93	68.93	693,600
25 Apr 2023	69.64	69.85	68.83	68.95	68.95	977,300
24 Apr 2023	69.57	69.96	69.49	69.72	69.72	956,700
21 Apr 2023	69.34	69.95	68.92	69.51	69.51	798,700
20 Apr 2023	68.27	69.47	68.27	69.04	69.04	732,300
19 Apr 2023	68.87	68.99	68.34	68.39	68.39	900,400
18 Apr 2023	68.38	68.90	68.25	68.83	68.83	1,204,800
17 Apr 2023	67.72	68.25	67.56	68.11	68.11	804,200
14 Apr 2023	67.01	67.97	66.97	67.50	67.50	861,400
13 Apr 2023	66.78	67.16	66.63	67.11	67.11	601,900
12 Apr 2023	67.13	67.38	66.53	66.56	66.56	582,000
11 Apr 2023	66.42	67.04	66.31	66.97	66.97	591,100
10 Apr 2023	65.65	66.85	65.65	66.32	66.32	731,400
06 Apr 2023	66.13	66.24	65.62	66.01	66.01	663,000
05 Apr 2023	66.11	66.64	65.89	65.99	65.99	980,400
04 Apr 2023	67.01	67.38	66.02	66.20	66.20	1,373,500
03 Apr 2023	67.38	67.51	67.03	67.47	67.47	1,442,400
31 Mar 2023	66.23	67.85	66.03	67.14	67.14	2,447,700
30 Mar 2023	64.70	65.25	64.40	65.22	65.22	850,300
29 Mar 2023	64.84	65.21	64.54	64.70	64.70	1,127,700
28 Mar 2023	63.36	64.67	63.36	64.58	64.58	1,264,300
27 Mar 2023	62.85	63.35	62.35	63.22	63.22	1,107,000
24 Mar 2023	62.39	62.74	62.06	62.31	62.31	1,059,300
23 Mar 2023	62.35	63.31	62.02	62.52	62.52	909,600
22 Mar 2023	61.90	63.19	61.89	62.33	62.33	1,183,500
21 Mar 2023	62.05	62.45	61.66	61.90	61.90	3,440,300
21 Mar 2023	0.55 Dividend
20 Mar 2023	61.20	62.52	61.14	62.50	61.95	3,961,700
17 Mar 2023	61.80	61.80	60.55	60.92	60.38	1,446,200
16 Mar 2023	61.44	62.03	60.72	61.89	61.35	1,265,000
15 Mar 2023	60.61	61.77	59.99	61.73	61.19	1,997,400
14 Mar 2023	60.92	61.39	60.34	61.16	60.62	1,559,100
13 Mar 2023	60.25	61.91	60.25	60.54	60.01	1,646,700
10 Mar 2023	61.31	61.56	60.37	60.53	60.00	2,238,500
09 Mar 2023	62.69	62.71	60.91	61.02	60.48	1,416,800
08 Mar 2023	62.85	62.95	61.94	62.60	62.05	1,349,200
07 Mar 2023	64.44	64.65	62.79	62.95	62.40	1,463,800
06 Mar 2023	64.13	64.67	63.90	64.49	63.92	848,800
03 Mar 2023	64.09	64.26	63.64	64.08	63.52	1,921,000
02 Mar 2023	63.70	64.33	63.50	63.95	63.39	1,231,200
01 Mar 2023	64.60	64.80	63.76	63.83	63.27	1,545,700
28 Feb 2023	64.85	65.15	64.20	64.49	63.92	2,453,400
27 Feb 2023	65.50	65.78	65.11	65.30	64.73	1,801,700
24 Feb 2023	65.22	65.31	64.54	65.10	64.53	1,375,300
23 Feb 2023	67.25	67.48	65.21	65.71	65.13	3,416,400
22 Feb 2023	68.00	68.02	66.90	67.25	66.66	1,608,800
21 Feb 2023	66.93	67.82	66.87	67.75	67.15	1,140,700
17 Feb 2023	66.49	67.55	66.22	67.52	66.93	1,089,300
16 Feb 2023	66.21	66.51	65.63	66.50	65.91	1,563,700
15 Feb 2023	66.35	66.74	65.69	66.09	65.51	1,464,200
14 Feb 2023	64.45	66.79	63.96	66.61	66.02	5,186,800
13 Feb 2023	67.66	68.89	67.52	68.48	67.88	1,569,900
10 Feb 2023	67.29	67.79	66.98	67.62	67.02	1,311,300
09 Feb 2023	67.92	68.44	67.19	67.33	66.74	1,070,100
08 Feb 2023	67.84	68.13	67.08	67.38	66.79	833,400
07 Feb 2023	67.93	68.23	67.22	68.13	67.53	807,400
06 Feb 2023	67.65	68.15	67.27	68.04	67.44	808,900
03 Feb 2023	67.25	67.66	66.72	67.65	67.05	1,007,000
02 Feb 2023	67.14	67.56	66.82	67.55	66.96	1,393,800
01 Feb 2023	66.82	67.35	66.24	67.05	66.46	866,200
31 Jan 2023	66.45	66.94	65.89	66.93	66.34	1,011,800
30 Jan 2023	66.71	67.16	66.29	66.59	66.00	536,200
27 Jan 2023	67.54	67.54	66.78	66.99	66.40	597,600
26 Jan 2023	68.30	68.65	66.55	67.40	66.81	876,700
25 Jan 2023	67.35	68.33	67.16	67.86	67.26	928,900
24 Jan 2023	67.15	67.80	66.01	67.75	67.15	912,300
23 Jan 2023	66.92	67.00	66.47	66.89	66.30	1,055,900
20 Jan 2023	66.53	67.13	66.25	66.87	66.28	1,472,100
19 Jan 2023	65.14	65.88	64.94	65.59	65.01	1,505,100
18 Jan 2023	66.67	66.70	64.25	65.00	64.43	2,240,500
17 Jan 2023	66.26	67.22	66.26	66.32	65.74	1,252,800
13 Jan 2023	65.32	66.40	65.25	66.35	65.77	966,900
12 Jan 2023	65.89	65.95	65.27	65.68	65.10	855,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...