Free Trial

Restaurant Brands International (QSR) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free QSR Stock Alerts
C$100.16
-0.50 (-0.50%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Restaurant Brands International Stock Price Performance

5 Day
Performance
-2.76%
1 Month
Performance
+1.41%
3 Month
Performance
-3.36%
6 Month
Performance
+5.67%
Year-To-Date
Performance
-3.26%
1 Year
Performance
+1.95%
Receive QSR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Restaurant Brands International and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

QSR Stock Chart for Saturday, May, 11, 2024

QSR Chart by TradingView

Restaurant Brands International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$100.66C$100.16
-0.50%		C$102.27C$98.06985,726 shsC$31.69 billion
05/09/2024C$100.82C$100.66
-0.16%		C$101.33C$100.30377,987 shsC$31.85 billion
05/08/2024C$102.01C$100.82
-1.17%		C$101.95C$100.38745,754 shsC$31.90 billion
05/07/2024C$103.00C$102.01
-0.96%		C$103.14C$101.73406,289 shsC$32.27 billion
05/06/2024C$103.74C$103.00
-0.71%		C$104.34C$102.08422,747 shsC$32.59 billion
05/03/2024C$101.51C$103.74
+2.20%		C$103.79C$101.89422,624 shsC$32.51 billion
05/02/2024C$100.76C$101.51
+0.74%		C$102.35C$100.12395,559 shsC$31.81 billion
05/01/2024C$104.44C$100.76
-3.52%		C$103.81C$99.851.10 million shsC$31.57 billion
04/30/2024C$100.87C$104.44
+3.54%		C$106.11C$101.49718,536 shsC$32.73 billion
04/29/2024C$100.91C$100.87
-0.04%		C$101.63C$100.341.02 million shsC$31.61 billion
04/26/2024C$99.83C$100.91
+1.08%		C$101.44C$99.60375,300 shsC$31.62 billion
04/25/2024C$100.86C$99.83
-1.02%		C$100.66C$99.26408,842 shsC$31.28 billion
04/24/2024C$101.56C$100.86
-0.69%		C$101.94C$100.33394,849 shsC$31.60 billion
04/23/2024C$100.45C$101.56
+1.11%		C$101.91C$100.55583,247 shsC$31.82 billion
04/22/2024C$98.20C$100.45
+2.29%		C$101.11C$98.25474,246 shsC$31.48 billion
04/19/2024C$98.25C$98.20
-0.05%		C$98.60C$97.75284,512 shsC$30.77 billion
04/18/2024C$97.42C$98.25
+0.85%		C$98.50C$97.30669,093 shsC$30.79 billion
04/17/2024C$97.84C$97.42
-0.43%		C$98.42C$97.39436,808 shsC$30.53 billion
04/16/2024C$97.22C$97.84
+0.64%		C$98.14C$96.11596,720 shsC$30.66 billion
04/15/2024C$98.18C$97.22
-0.98%		C$98.73C$96.78467,602 shsC$30.46 billion
04/12/2024C$98.77C$98.18
-0.60%		C$98.64C$97.49933,516 shsC$30.76 billion
04/11/2024C$99.12C$98.77
-0.35%		C$100.12C$98.00386,857 shsC$30.95 billion
04/10/2024C$100.72C$99.12
-1.59%		C$100.06C$98.39499,684 shsC$31.06 billion
04/09/2024C$101.01C$100.72
-0.29%		C$101.45C$100.18415,937 shsC$31.56 billion
04/08/2024C$101.27C$101.01
-0.26%		C$101.77C$100.51305,455 shsC$31.65 billion
04/05/2024C$101.07C$101.27
+0.20%		C$102.19C$100.66408,361 shsC$31.73 billion
04/04/2024C$103.79C$101.07
-2.62%		C$104.60C$101.00549,751 shsC$31.67 billion
04/03/2024C$105.75C$103.79
-1.85%		C$105.70C$103.36475,707 shsC$32.52 billion
04/02/2024C$106.49C$105.75
-0.69%		C$106.12C$104.87317,407 shsC$33.14 billion
04/01/2024C$107.57C$106.49
-1.00%		C$107.54C$105.78311,263 shsC$33.37 billion
03/29/2024C$107.57C$107.57C$108.44C$107.38317,994 shsC$33.71 billion
03/28/2024C$107.34C$107.57
+0.21%		C$108.44C$107.38317,994 shsC$33.71 billion
03/27/2024C$106.87C$107.34
+0.44%		C$107.75C$106.69191,072 shsC$33.63 billion
03/26/2024C$106.85C$106.87
+0.02%		C$107.64C$106.37912,318 shsC$33.49 billion
03/25/2024C$107.87C$106.85
-0.95%		C$108.13C$106.79727,021 shsC$33.48 billion
03/22/2024C$108.84C$107.87
-0.89%		C$108.94C$107.771.13 million shsC$33.80 billion
03/21/2024C$109.04C$108.84
-0.18%		C$109.99C$108.61974,283 shsC$34.11 billion
03/20/2024C$109.81C$109.04
-0.70%		C$109.71C$108.701.56 million shsC$34.17 billion
03/19/2024C$109.07C$109.81
+0.68%		C$110.24C$109.14467,012 shsC$34.41 billion
03/18/2024C$106.95C$109.07
+1.98%		C$109.14C$107.271.44 million shsC$34.18 billion
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024C$110.36C$106.95
-3.09%		C$110.34C$106.813.43 million shsC$33.51 billion
03/14/2024C$111.50C$110.36
-1.02%		C$111.41C$109.131.69 million shsC$34.58 billion
03/13/2024C$110.46C$111.50
+0.94%		C$112.12C$110.28576,793 shsC$34.94 billion
03/12/2024C$108.31C$110.46
+1.99%		C$110.82C$108.721.80 million shsC$34.61 billion
03/11/2024C$107.54C$108.31
+0.72%		C$108.57C$107.08608,291 shsC$33.94 billion
03/08/2024C$108.48C$107.54
-0.87%		C$108.80C$107.38288,946 shsC$33.70 billion
03/07/2024C$109.82C$108.48
-1.22%		C$110.27C$108.18331,809 shsC$33.99 billion
03/06/2024C$107.57C$109.82
+2.09%		C$109.88C$107.71609,504 shsC$34.41 billion
03/05/2024C$105.96C$107.57
+1.52%		C$108.04C$105.52360,078 shsC$33.71 billion
03/04/2024C$105.35C$105.96
+0.58%		C$106.10C$105.01676,417 shsC$33.11 billion
03/01/2024C$105.38C$105.35
-0.03%		C$105.70C$104.20238,100 shsC$32.92 billion
02/29/2024C$103.80C$105.38
+1.52%		C$105.74C$103.822.14 million shsC$32.93 billion
02/28/2024C$102.16C$103.80
+1.61%		C$103.94C$102.17352,985 shsC$32.43 billion
02/27/2024C$103.17C$102.16
-0.98%		C$103.18C$101.58259,399 shsC$31.92 billion
02/26/2024C$102.81C$103.17
+0.35%		C$103.43C$102.29473,218 shsC$32.24 billion
02/23/2024C$101.60C$102.81
+1.19%		C$102.98C$101.07441,096 shsC$32.12 billion
02/22/2024C$102.26C$101.60
-0.65%		C$102.74C$101.43450,429 shsC$31.70 billion
02/21/2024C$103.22C$102.26
-0.93%		C$103.22C$101.93434,781 shsC$31.91 billion
02/20/2024C$104.11C$103.22
-0.85%		C$104.77C$102.82333,708 shsC$32.21 billion
02/19/2024C$104.11C$104.11C$104.70C$102.52474,214 shsC$32.49 billion
02/16/2024C$102.38C$104.11
+1.69%		C$104.70C$102.52471,353 shsC$32.49 billion
02/15/2024C$103.67C$102.38
-1.24%		C$105.18C$100.83688,989 shsC$31.95 billion
02/14/2024C$101.46C$103.67
+2.18%		C$104.35C$101.45493,759 shsC$32.35 billion
02/13/2024C$105.38C$101.46
-3.72%		C$103.47C$99.021.06 million shsC$31.66 billion
02/12/2024C$103.64C$105.38
+1.68%		C$105.98C$103.94364,999 shsC$32.88 billion

Related Companies:
This page (TSE:QSR) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press