Toronto - Delayed Quote CAD

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

Compare
89.41
-1.31
(-1.44%)
At close: January 31 at 3:04:10 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202591.5591.5589.4189.4189.41200
Jan 30, 202590.7290.7290.7290.7290.72100
Jan 29, 202590.0090.0090.0090.0090.00-
Jan 28, 202590.0090.0090.0090.0090.00-
Jan 27, 202590.0090.0090.0090.0090.00300
Jan 24, 202587.9787.9787.9787.9787.97-
Jan 23, 202587.9787.9787.9787.9787.97-
Jan 22, 202587.9787.9787.9787.9787.97-
Jan 21, 202587.9787.9787.9787.9787.97-
Jan 20, 202587.9787.9787.9787.9787.97100
Jan 17, 202587.1187.1187.1187.1187.11-
Jan 16, 202587.1187.1187.1187.1187.11-
Jan 15, 202587.1187.1187.1187.1187.11-
Jan 14, 202587.1187.1187.1187.1187.11100
Jan 13, 202589.2589.2589.2589.2589.25-
Jan 10, 202589.1889.2589.1889.2589.25300
Jan 9, 202591.3291.3291.3291.3291.32-
Jan 8, 202591.3291.3291.3291.3291.32-
Jan 7, 202591.1091.3291.1091.3291.32200
Jan 6, 202593.2493.2493.2493.2493.24-
Jan 3, 202593.2493.2493.2493.2493.24-
Jan 2, 202593.2493.2493.2493.2493.24-
Dec 31, 202493.2493.2493.2493.2493.24-
Dec 30, 202493.2793.2793.2493.2493.24200
Dec 27, 202495.9495.9495.9495.9495.94-
Dec 24, 202495.9495.9495.9495.9495.94-
Dec 23, 202495.9495.9495.9495.9495.94-
Dec 20, 2024 0.84 Dividend
Dec 20, 202495.9495.9495.9495.9495.94-
Dec 19, 202495.9495.9495.9495.9495.11-
Dec 18, 202495.9495.9495.9495.9495.11100
Dec 17, 202498.0898.0898.0898.0897.23-
Dec 16, 202498.0898.0898.0898.0897.23-
Dec 13, 202498.0898.0898.0898.0897.23-
Dec 12, 202498.0898.0898.0898.0897.23-
Dec 11, 202498.0898.0898.0898.0897.23-
Dec 10, 202498.0898.0898.0898.0897.23-
Dec 9, 202498.0898.0898.0898.0897.23-
Dec 6, 202498.0898.0898.0898.0897.23-
Dec 5, 202498.0898.0898.0898.0897.23100
Dec 4, 2024100.22100.22100.22100.2299.35-
Dec 3, 2024100.22100.22100.22100.2299.35100
Dec 2, 202497.3197.3197.3197.3196.46-
Nov 29, 202497.3197.3197.3197.3196.46-
Nov 28, 202497.3197.3197.3197.3196.46-
Nov 27, 202497.3197.3197.3197.3196.46-
Nov 26, 202497.3197.3197.3197.3196.46-
Nov 25, 202497.3197.3197.3197.3196.46-
Nov 22, 202497.3197.3197.3197.3196.46-
Nov 21, 202497.3197.3197.3197.3196.46-
Nov 20, 202497.3197.3197.3197.3196.46-
Nov 19, 202497.3197.3197.3197.3196.46100
Nov 18, 202497.3897.3897.3897.3896.53100
Nov 15, 202494.5594.5594.5594.5593.73-
Nov 14, 202494.5594.5594.5594.5593.73100
Nov 13, 202493.6993.6993.6993.6992.87-
Nov 12, 202493.6993.6993.6993.6992.87100
Nov 11, 202495.8395.8395.8395.8395.00-
Nov 8, 202495.8395.8395.8395.8395.00-
Nov 7, 202495.8395.8395.8395.8395.00-
Nov 6, 202495.8395.8395.8395.8395.00-
Nov 5, 202495.8395.8395.8395.8395.00100
Nov 4, 202498.5098.5098.5098.5097.64-
Nov 1, 202498.5098.5098.5098.5097.64-
Oct 31, 202498.5098.5098.5098.5097.64-
Oct 30, 202498.5098.5098.5098.5097.64-
Oct 29, 202498.5098.5098.5098.5097.64100
Oct 28, 202498.8698.8698.8698.8698.00-
Oct 25, 202498.8698.8698.8698.8698.00100
Oct 24, 2024101.00101.00101.00101.00100.12-
Oct 23, 2024101.00101.00101.00101.00100.12200
Oct 22, 202498.0098.0098.0098.0097.15-
Oct 21, 202498.0098.0098.0098.0097.15-
Oct 18, 202498.0098.0098.0098.0097.15-
Oct 17, 202498.0098.0098.0098.0097.15-
Oct 16, 202498.0098.0098.0098.0097.15-
Oct 15, 202498.0098.0098.0098.0097.15200
Oct 11, 202496.1196.1196.1196.1195.27-
Oct 10, 202496.1196.1196.1196.1195.27-
Oct 9, 202496.1196.1196.1196.1195.27-
Oct 8, 202496.1196.1196.1196.1195.27200
Oct 7, 202495.8695.8695.8695.8695.03100
Oct 4, 202498.0098.0098.0098.0097.15-
Oct 3, 202498.0098.0098.0098.0097.15-
Oct 2, 202498.0098.0098.0098.0097.15-
Oct 1, 202498.0098.0098.0098.0097.15100
Sep 30, 202496.2297.7796.2297.7796.921,100
Sep 27, 202494.2094.2094.2094.2093.38-
Sep 26, 202494.2094.2094.2094.2093.38-
Sep 25, 202494.2094.2094.2094.2093.38-
Sep 24, 202494.2094.2094.2094.2093.38-
Sep 23, 202494.2094.2094.2094.2093.38-
Sep 20, 2024 0.79 Dividend
Sep 20, 202494.2094.2094.2094.2093.38-
Sep 19, 202494.2094.2094.2094.2092.60-
Sep 18, 202494.2094.2094.2094.2092.60-
Sep 17, 202494.2094.2094.2094.2092.60-
Sep 16, 202494.2094.2094.2094.2092.60-
Sep 13, 202494.2094.2094.2094.2092.60-
Sep 12, 202494.2094.2094.2094.2092.60100
Sep 11, 202493.3594.2093.3594.2092.60200
Sep 10, 202490.6590.6590.6590.6589.11100
Sep 9, 202493.3293.3293.3293.3291.74-
Sep 6, 202493.3293.3293.3293.3291.74-
Sep 5, 202493.3293.3293.3293.3291.74-
Sep 4, 202493.3293.3293.3293.3291.74-
Sep 3, 202493.3293.3293.3293.3291.74-
Aug 30, 202493.3293.3293.3293.3291.74-
Aug 29, 202493.3293.3293.3293.3291.74-
Aug 28, 202493.3293.3293.3293.3291.74100
Aug 27, 202495.4795.4795.4795.4793.85-
Aug 26, 202495.4795.4795.4795.4793.85-
Aug 23, 202495.9495.9495.4795.4793.851,200
Aug 22, 202498.0798.0798.0798.0796.41-
Aug 21, 202498.0798.0798.0798.0796.41-
Aug 20, 202498.0798.0798.0798.0796.41100
Aug 19, 202497.2197.2197.2197.2195.56100
Aug 16, 202497.2197.2197.2197.2195.56-
Aug 15, 202496.0297.2196.0297.2195.562,000
Aug 14, 202495.9895.9895.9895.9894.35-
Aug 13, 202495.9895.9895.9895.9894.35100
Aug 12, 202497.4197.4197.4197.4195.76-
Aug 9, 202497.4197.4197.4197.4195.76200
Aug 8, 202498.2798.2798.2798.2796.60200
Aug 7, 202499.0099.0099.0099.0097.32100
Aug 6, 202498.2598.2598.2598.2596.58600
Aug 2, 202497.3597.3597.3597.3595.70100
Aug 1, 202497.0297.0297.0297.0295.37-
Jul 31, 202496.6497.0295.8697.0295.37300
Jul 30, 202494.5094.5094.5094.5092.90-
Jul 29, 202494.5094.5094.5094.5092.90200
Jul 26, 202496.2096.2096.2096.2094.57-
Jul 25, 202496.2096.2096.2096.2094.57-
Jul 24, 202496.3796.3796.2096.2094.57200
Jul 23, 2024100.78100.7898.5198.5196.84300
Jul 22, 202499.7099.7099.6999.6998.001,300
Jul 19, 202499.6299.6299.6299.6297.93-
Jul 18, 202499.6299.6299.6299.6297.93-
Jul 17, 202499.6299.6299.6299.6297.93-
Jul 16, 202499.6299.6299.6299.6297.93-
Jul 15, 202498.3199.6298.3199.6297.93800
Jul 12, 202495.4099.2095.4099.2097.52300
Jul 11, 202492.6292.6292.6292.6291.05-
Jul 10, 202492.6292.6292.6292.6291.05-
Jul 9, 202494.7694.7692.6292.6291.05300
Jul 8, 202495.3896.8995.3896.8995.25200
Jul 5, 202495.5695.5695.5695.5693.94-
Jul 4, 202495.5695.5695.5695.5693.94-
Jul 3, 202495.5695.5695.5695.5693.94-
Jul 2, 202495.5695.5695.5695.5693.94-
Jun 28, 202494.1796.4294.1795.5693.94300
Jun 27, 202493.3293.3293.3293.3291.74-
Jun 26, 202493.3293.3293.3293.3291.74-
Jun 25, 202493.3293.3293.3293.3291.74-
Jun 24, 202493.3293.3293.3293.3291.74-
Jun 21, 2024 0.79 Dividend
Jun 21, 202493.3293.3293.3293.3291.74-
Jun 20, 202493.3293.3293.3293.3290.96100
Jun 19, 202494.8494.8494.8494.8492.44100
Jun 18, 202495.0095.0094.8494.8492.44200
Jun 17, 202494.6794.6794.6794.6792.27100
Jun 14, 202492.5292.5292.5292.5290.18-
Jun 13, 202492.5292.5292.5292.5290.18-
Jun 12, 202492.5292.5292.5292.5290.18100
Jun 11, 202493.3193.3192.5292.5290.18300
Jun 10, 202493.3193.3193.3193.3190.95100
Jun 7, 202495.4595.4595.4595.4593.03-
Jun 6, 202495.4595.4595.4595.4593.03-
Jun 5, 202495.4595.4595.4595.4593.03-
Jun 4, 202493.2195.4593.2195.4593.03200
Jun 3, 202490.4990.4990.4990.4988.20-
May 31, 202490.4990.4990.4990.4988.20-
May 30, 202490.4990.4990.4990.4988.20100
May 29, 202492.6392.6392.6392.6390.28-
May 28, 202491.2192.6391.2192.6390.28700
May 27, 202492.8092.8092.8092.8090.45100
May 24, 202492.2392.2392.2392.2389.89-
May 23, 202492.2392.2392.2392.2389.89200
May 22, 202494.3794.3794.3794.3791.98-
May 21, 202494.3794.3794.3794.3791.98100
May 17, 202496.5196.5196.5196.5194.06-
May 16, 202496.5196.5196.5196.5194.06100
May 15, 202498.6598.6598.6598.6596.15100
May 14, 202498.6598.6598.6598.6596.15-
May 13, 202498.6598.6598.6598.6596.15-
May 10, 202498.6598.6598.6598.6596.15100
May 9, 2024100.79100.79100.79100.7998.24-
May 8, 2024100.79100.79100.79100.7998.24100
May 7, 2024102.93102.93102.93102.93100.32-
May 6, 2024102.93102.93102.93102.93100.32100
May 3, 2024100.65100.65100.65100.6598.10-
May 2, 2024100.65100.65100.65100.6598.10100
May 1, 202497.7197.7197.7197.7195.23-
Apr 30, 202497.7197.7197.7197.7195.23-
Apr 29, 202497.7197.7197.7197.7195.23-
Apr 26, 202497.7197.7197.7197.7195.23-
Apr 25, 202497.7197.7197.7197.7195.23-
Apr 24, 202497.7197.7197.7197.7195.23-
Apr 23, 202497.7197.7197.7197.7195.23-
Apr 22, 202497.7197.7197.7197.7195.23-
Apr 19, 202497.7197.7197.7197.7195.23-
Apr 18, 202497.7197.7197.7197.7195.23-
Apr 17, 202497.7197.7197.7197.7195.23-
Apr 16, 202497.7197.7197.7197.7195.23-
Apr 15, 202497.7197.7197.7197.7195.23-
Apr 12, 202497.7197.7197.7197.7195.23100
Apr 11, 2024100.12100.12100.12100.1297.58100
Apr 10, 2024100.12100.12100.12100.1297.58-
Apr 9, 2024100.12100.12100.12100.1297.581,000
Apr 8, 2024101.27101.27101.27101.2798.70-
Apr 5, 2024101.27101.27101.27101.2798.70200
Apr 4, 2024103.41103.41101.27101.2798.70200
Apr 3, 2024105.55105.55105.55105.55102.88-
Apr 2, 2024104.98105.55104.98105.55102.88200
Apr 1, 2024107.12107.12107.12107.12104.41100
Mar 28, 2024107.12107.12107.12107.12104.41100
Mar 27, 2024107.60107.60107.60107.60104.87-
Mar 26, 2024107.60107.60107.60107.60104.87-
Mar 25, 2024107.60107.60107.60107.60104.87-
Mar 22, 2024107.60107.60107.60107.60104.87-
Mar 21, 2024107.60107.60107.60107.60104.87-
Mar 20, 2024 0.79 Dividend
Mar 20, 2024107.60107.60107.60107.60104.87-
Mar 19, 2024107.60107.60107.60107.60104.11-
Mar 18, 2024107.60107.60107.60107.60104.11-
Mar 15, 2024107.60107.60107.60107.60104.11100
Mar 14, 2024109.74109.74109.74109.74106.18-
Mar 13, 2024109.74109.74109.74109.74106.18-
Mar 12, 2024109.74109.74109.74109.74106.18500
Mar 11, 2024105.54105.54105.54105.54102.11-
Mar 8, 2024105.54105.54105.54105.54102.11-
Mar 7, 2024105.54105.54105.54105.54102.11-
Mar 6, 2024105.54105.54105.54105.54102.11-
Mar 5, 2024105.54105.54105.54105.54102.11-
Mar 4, 2024105.54105.54105.54105.54102.11100
Mar 1, 2024105.54105.54105.54105.54102.11100
Feb 29, 2024103.81103.81103.81103.81100.44100
Feb 28, 2024102.10102.10102.10102.1098.79-
Feb 27, 2024102.10102.10102.10102.1098.79-
Feb 26, 2024102.10102.10102.10102.1098.79-
Feb 23, 2024102.10102.10102.10102.1098.79100
Feb 22, 2024102.10102.10102.10102.1098.79-
Feb 21, 2024102.10102.10102.10102.1098.79-
Feb 20, 2024102.10102.10102.10102.1098.79-
Feb 16, 2024102.10102.10102.10102.1098.79-
Feb 15, 2024104.26104.26102.10102.1098.79600
Feb 14, 2024101.22101.22101.22101.2297.93100
Feb 13, 2024105.50105.50101.22101.2297.93500
Feb 12, 2024104.90104.90104.90104.90101.49100
Feb 9, 2024104.31104.31104.31104.31100.92100
Feb 8, 2024102.93102.93102.93102.9399.59-
Feb 7, 2024102.93102.93102.93102.9399.59-
Feb 6, 2024102.93102.93102.93102.9399.59100
Feb 5, 2024105.07105.07105.07105.07101.66100
Feb 2, 2024102.93102.93102.93102.9399.59-
Feb 1, 2024102.93102.93102.93102.9399.59-
Jan 31, 2024102.93102.93102.93102.9399.59-

Related Tickers

SBUX.NE Starbucks Corporation
30.64
-1.32%
 
QSR.TO Restaurant Brands International Inc.
89.36
-1.21%
 
SG Sweetgreen, Inc.
32.92
-2.17%
 
MCD McDonald's Corporation
288.70
-0.56%