Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Restaurant Brands International Limited Partnership (QSP-UN.TO)

Compare
89.96
0.00
(0.00%)
At close: April 7 at 10:46:12 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202589.9689.9689.9689.9689.96-
Apr 14, 202589.9689.9689.9689.9689.96-
Apr 11, 202589.9689.9689.9689.9689.96-
Apr 10, 202589.9689.9689.9689.9689.96-
Apr 9, 202589.9689.9689.9689.9689.96-
Apr 8, 202589.9689.9689.9689.9689.96-
Apr 7, 202589.9689.9689.9689.9689.96100
Apr 4, 202596.4996.4996.4996.4996.49-
Apr 3, 202596.4996.4996.4996.4996.49-
Apr 2, 202596.4996.4996.4996.4996.49-
Apr 1, 202596.4996.4996.4996.4996.49-
Mar 31, 202596.4996.4996.4996.4996.49100
Mar 28, 202595.6495.6495.6495.6495.64100
Mar 27, 202596.2896.2896.2896.2896.28-
Mar 26, 202596.2896.2896.2896.2896.28200
Mar 25, 202595.2095.2095.2095.2095.20100
Mar 24, 202597.8797.8797.8797.8797.87-
Mar 21, 2025 0.89 Dividend
Mar 21, 202597.8797.8797.8797.8797.87-
Mar 20, 202597.8797.8797.8797.8796.98-
Mar 19, 202597.8797.8797.8797.8796.98100
Mar 18, 202595.1895.1895.1895.1894.32-
Mar 17, 202595.1895.1895.1895.1894.32-
Mar 14, 202595.1895.1895.1895.1894.32100
Mar 13, 202597.8597.8597.8597.8596.96-
Mar 12, 202597.8597.8597.8597.8596.96-
Mar 11, 202597.8597.8597.8597.8596.96-
Mar 10, 202597.8597.8597.8597.8596.96100
Mar 7, 202595.0095.0095.0095.0094.14-
Mar 6, 202595.0095.0095.0095.0094.14-
Mar 5, 202595.0095.0095.0095.0094.14-
Mar 4, 202595.0095.0095.0095.0094.14100
Mar 3, 202593.2693.2693.2693.2692.41-
Feb 28, 202593.2693.2693.2693.2692.41-
Feb 27, 202593.2693.2693.2693.2692.411,000
Feb 26, 202591.2691.2690.9490.9490.11300
Feb 25, 202588.6088.6088.6088.6087.80-
Feb 24, 202588.6088.6088.6088.6087.80-
Feb 21, 202588.6088.6088.6088.6087.80-
Feb 20, 202588.6088.6088.6088.6087.80100
Feb 19, 202590.7490.7490.7490.7489.92-
Feb 18, 202590.7490.7490.7490.7489.92100
Feb 14, 202591.6091.6091.6091.6090.77100
Feb 13, 202593.7993.7993.7993.7992.94200
Feb 12, 202595.9395.9395.9395.9395.06100
Feb 11, 202592.1093.7892.1093.7892.93200
Feb 10, 202589.4189.4189.4189.4188.60-
Feb 7, 202589.4189.4189.4189.4188.60-
Feb 6, 202589.4189.4189.4189.4188.60-
Feb 5, 202589.4189.4189.4189.4188.60-
Feb 4, 202589.4189.4189.4189.4188.60-
Feb 3, 202589.4189.4189.4189.4188.60-
Jan 31, 202591.5591.5589.4189.4188.60200
Jan 30, 202590.7290.7290.7290.7289.90100
Jan 29, 202590.0090.0090.0090.0089.18-
Jan 28, 202590.0090.0090.0090.0089.18-
Jan 27, 202590.0090.0090.0090.0089.18300
Jan 24, 202587.9787.9787.9787.9787.17-
Jan 23, 202587.9787.9787.9787.9787.17-
Jan 22, 202587.9787.9787.9787.9787.17-
Jan 21, 202587.9787.9787.9787.9787.17-
Jan 20, 202587.9787.9787.9787.9787.17100
Jan 17, 202587.1187.1187.1187.1186.32-
Jan 16, 202587.1187.1187.1187.1186.32-
Jan 15, 202587.1187.1187.1187.1186.32-
Jan 14, 202587.1187.1187.1187.1186.32100
Jan 13, 202589.2589.2589.2589.2588.44-
Jan 10, 202589.1889.2589.1889.2588.44300
Jan 9, 202591.3291.3291.3291.3290.49-
Jan 8, 202591.3291.3291.3291.3290.49-
Jan 7, 202591.1091.3291.1091.3290.49200
Jan 6, 202593.2493.2493.2493.2492.39-
Jan 3, 202593.2493.2493.2493.2492.39-
Jan 2, 202593.2493.2493.2493.2492.39-
Dec 31, 202493.2493.2493.2493.2492.39-
Dec 30, 202493.2793.2793.2493.2492.39200
Dec 27, 202495.9495.9495.9495.9495.07-
Dec 24, 202495.9495.9495.9495.9495.07-
Dec 23, 202495.9495.9495.9495.9495.07-
Dec 20, 2024 0.84 Dividend
Dec 20, 202495.9495.9495.9495.9495.07-
Dec 19, 202495.9495.9495.9495.9494.24-
Dec 18, 202495.9495.9495.9495.9494.24100
Dec 17, 202498.0898.0898.0898.0896.34-
Dec 16, 202498.0898.0898.0898.0896.34-
Dec 13, 202498.0898.0898.0898.0896.34-
Dec 12, 202498.0898.0898.0898.0896.34-
Dec 11, 202498.0898.0898.0898.0896.34-
Dec 10, 202498.0898.0898.0898.0896.34-
Dec 9, 202498.0898.0898.0898.0896.34-
Dec 6, 202498.0898.0898.0898.0896.34-
Dec 5, 202498.0898.0898.0898.0896.34100
Dec 4, 2024100.22100.22100.22100.2298.45-
Dec 3, 2024100.22100.22100.22100.2298.45100
Dec 2, 202497.3197.3197.3197.3195.59-
Nov 29, 202497.3197.3197.3197.3195.59-
Nov 28, 202497.3197.3197.3197.3195.59-
Nov 27, 202497.3197.3197.3197.3195.59-
Nov 26, 202497.3197.3197.3197.3195.59-
Nov 25, 202497.3197.3197.3197.3195.59-
Nov 22, 202497.3197.3197.3197.3195.59-
Nov 21, 202497.3197.3197.3197.3195.59-
Nov 20, 202497.3197.3197.3197.3195.59-
Nov 19, 202497.3197.3197.3197.3195.59100
Nov 18, 202497.3897.3897.3897.3895.66100
Nov 15, 202494.5594.5594.5594.5592.88-
Nov 14, 202494.5594.5594.5594.5592.88100
Nov 13, 202493.6993.6993.6993.6992.03-
Nov 12, 202493.6993.6993.6993.6992.03100
Nov 11, 202495.8395.8395.8395.8394.13-
Nov 8, 202495.8395.8395.8395.8394.13-
Nov 7, 202495.8395.8395.8395.8394.13-
Nov 6, 202495.8395.8395.8395.8394.13-
Nov 5, 202495.8395.8395.8395.8394.13100
Nov 4, 202498.5098.5098.5098.5096.76-
Nov 1, 202498.5098.5098.5098.5096.76-
Oct 31, 202498.5098.5098.5098.5096.76-
Oct 30, 202498.5098.5098.5098.5096.76-
Oct 29, 202498.5098.5098.5098.5096.76100
Oct 28, 202498.8698.8698.8698.8697.11-
Oct 25, 202498.8698.8698.8698.8697.11100
Oct 24, 2024101.00101.00101.00101.0099.21-
Oct 23, 2024101.00101.00101.00101.0099.21200
Oct 22, 202498.0098.0098.0098.0096.27-
Oct 21, 202498.0098.0098.0098.0096.27-
Oct 18, 202498.0098.0098.0098.0096.27-
Oct 17, 202498.0098.0098.0098.0096.27-
Oct 16, 202498.0098.0098.0098.0096.27-
Oct 15, 202498.0098.0098.0098.0096.27200
Oct 11, 202496.1196.1196.1196.1194.41-
Oct 10, 202496.1196.1196.1196.1194.41-
Oct 9, 202496.1196.1196.1196.1194.41-
Oct 8, 202496.1196.1196.1196.1194.41200
Oct 7, 202495.8695.8695.8695.8694.16100
Oct 4, 202498.0098.0098.0098.0096.27-
Oct 3, 202498.0098.0098.0098.0096.27-
Oct 2, 202498.0098.0098.0098.0096.27-
Oct 1, 202498.0098.0098.0098.0096.27100
Sep 30, 202496.2297.7796.2297.7796.041,100
Sep 27, 202494.2094.2094.2094.2092.53-
Sep 26, 202494.2094.2094.2094.2092.53-
Sep 25, 202494.2094.2094.2094.2092.53-
Sep 24, 202494.2094.2094.2094.2092.53-
Sep 23, 202494.2094.2094.2094.2092.53-
Sep 20, 2024 0.79 Dividend
Sep 20, 202494.2094.2094.2094.2092.53-
Sep 19, 202494.2094.2094.2094.2091.76-
Sep 18, 202494.2094.2094.2094.2091.76-
Sep 17, 202494.2094.2094.2094.2091.76-
Sep 16, 202494.2094.2094.2094.2091.76-
Sep 13, 202494.2094.2094.2094.2091.76-
Sep 12, 202494.2094.2094.2094.2091.76100
Sep 11, 202493.3594.2093.3594.2091.76200
Sep 10, 202490.6590.6590.6590.6588.30100
Sep 9, 202493.3293.3293.3293.3290.90-
Sep 6, 202493.3293.3293.3293.3290.90-
Sep 5, 202493.3293.3293.3293.3290.90-
Sep 4, 202493.3293.3293.3293.3290.90-
Sep 3, 202493.3293.3293.3293.3290.90-
Aug 30, 202493.3293.3293.3293.3290.90-
Aug 29, 202493.3293.3293.3293.3290.90-
Aug 28, 202493.3293.3293.3293.3290.90100
Aug 27, 202495.4795.4795.4795.4793.00-
Aug 26, 202495.4795.4795.4795.4793.00-
Aug 23, 202495.9495.9495.4795.4793.001,200
Aug 22, 202498.0798.0798.0798.0795.53-
Aug 21, 202498.0798.0798.0798.0795.53-
Aug 20, 202498.0798.0798.0798.0795.53100
Aug 19, 202497.2197.2197.2197.2194.69100
Aug 16, 202497.2197.2197.2197.2194.69-
Aug 15, 202496.0297.2196.0297.2194.692,000
Aug 14, 202495.9895.9895.9895.9893.49-
Aug 13, 202495.9895.9895.9895.9893.49100
Aug 12, 202497.4197.4197.4197.4194.89-
Aug 9, 202497.4197.4197.4197.4194.89200
Aug 8, 202498.2798.2798.2798.2795.73200
Aug 7, 202499.0099.0099.0099.0096.44100
Aug 6, 202498.2598.2598.2598.2595.71600
Aug 2, 202497.3597.3597.3597.3594.83100
Aug 1, 202497.0297.0297.0297.0294.51-
Jul 31, 202496.6497.0295.8697.0294.51300
Jul 30, 202494.5094.5094.5094.5092.05-
Jul 29, 202494.5094.5094.5094.5092.05200
Jul 26, 202496.2096.2096.2096.2093.71-
Jul 25, 202496.2096.2096.2096.2093.71-
Jul 24, 202496.3796.3796.2096.2093.71200
Jul 23, 2024100.78100.7898.5198.5195.96300
Jul 22, 202499.7099.7099.6999.6997.111,300
Jul 19, 202499.6299.6299.6299.6297.04-
Jul 18, 202499.6299.6299.6299.6297.04-
Jul 17, 202499.6299.6299.6299.6297.04-
Jul 16, 202499.6299.6299.6299.6297.04-
Jul 15, 202498.3199.6298.3199.6297.04800
Jul 12, 202495.4099.2095.4099.2096.63300
Jul 11, 202492.6292.6292.6292.6290.22-
Jul 10, 202492.6292.6292.6292.6290.22-
Jul 9, 202494.7694.7692.6292.6290.22300
Jul 8, 202495.3896.8995.3896.8994.39200
Jul 5, 202495.5695.5695.5695.5693.09-
Jul 4, 202495.5695.5695.5695.5693.09-
Jul 3, 202495.5695.5695.5695.5693.09-
Jul 2, 202495.5695.5695.5695.5693.09-
Jun 28, 202494.1796.4294.1795.5693.09300
Jun 27, 202493.3293.3293.3293.3290.90-
Jun 26, 202493.3293.3293.3293.3290.90-
Jun 25, 202493.3293.3293.3293.3290.90-
Jun 24, 202493.3293.3293.3293.3290.90-
Jun 21, 2024 0.79 Dividend
Jun 21, 202493.3293.3293.3293.3290.90-
Jun 20, 202493.3293.3293.3293.3290.13100
Jun 19, 202494.8494.8494.8494.8491.60100
Jun 18, 202495.0095.0094.8494.8491.60200
Jun 17, 202494.6794.6794.6794.6791.43100
Jun 14, 202492.5292.5292.5292.5289.36-
Jun 13, 202492.5292.5292.5292.5289.36-
Jun 12, 202492.5292.5292.5292.5289.36100
Jun 11, 202493.3193.3192.5292.5289.36300
Jun 10, 202493.3193.3193.3193.3190.12100
Jun 7, 202495.4595.4595.4595.4592.19-
Jun 6, 202495.4595.4595.4595.4592.19-
Jun 5, 202495.4595.4595.4595.4592.19-
Jun 4, 202493.2195.4593.2195.4592.19200
Jun 3, 202490.4990.4990.4990.4987.40-
May 31, 202490.4990.4990.4990.4987.40-
May 30, 202490.4990.4990.4990.4987.40100
May 29, 202492.6392.6392.6392.6389.46-
May 28, 202491.2192.6391.2192.6389.46700
May 27, 202492.8092.8092.8092.8089.63100
May 24, 202492.2392.2392.2392.2389.08-
May 23, 202492.2392.2392.2392.2389.08200
May 22, 202494.3794.3794.3794.3791.14-
May 21, 202494.3794.3794.3794.3791.14100
May 17, 202496.5196.5196.5196.5193.21-
May 16, 202496.5196.5196.5196.5193.21100
May 15, 202498.6598.6598.6598.6595.28100
May 14, 202498.6598.6598.6598.6595.28-
May 13, 202498.6598.6598.6598.6595.28-
May 10, 202498.6598.6598.6598.6595.28100
May 9, 2024100.79100.79100.79100.7997.34-
May 8, 2024100.79100.79100.79100.7997.34100
May 7, 2024102.93102.93102.93102.9399.41-
May 6, 2024102.93102.93102.93102.9399.41100
May 3, 2024100.65100.65100.65100.6597.21-
May 2, 2024100.65100.65100.65100.6597.21100
May 1, 202497.7197.7197.7197.7194.37-
Apr 30, 202497.7197.7197.7197.7194.37-
Apr 29, 202497.7197.7197.7197.7194.37-
Apr 26, 202497.7197.7197.7197.7194.37-
Apr 25, 202497.7197.7197.7197.7194.37-
Apr 24, 202497.7197.7197.7197.7194.37-
Apr 23, 202497.7197.7197.7197.7194.37-
Apr 22, 202497.7197.7197.7197.7194.37-
Apr 19, 202497.7197.7197.7197.7194.37-
Apr 18, 202497.7197.7197.7197.7194.37-
Apr 17, 202497.7197.7197.7197.7194.37-
Apr 16, 202497.7197.7197.7197.7194.37-
Apr 15, 202497.7197.7197.7197.7194.37-