Restaurant Brands International Inc. QSR.TO
107.60 CAD -0.08 (-0.07%)
As ofNov 13, 2026, 4:00 PM EST
107.17 Day range 109.14
90.09 52-week range 112.88
- YTD
- +14.88%
- 1 year
- +8.91%
QSR.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 108.13 | 109.14 | 107.17 | 107.60 | -0.08 | -0.07% | 446,344 |
| Nov 12, 2026 | 109.59 | 109.89 | 107.12 | 107.68 | -1.60 | -1.46% | 901,800 |
| Nov 11, 2026 | 109.51 | 109.99 | 108.19 | 109.28 | -0.72 | -0.65% | 540,000 |
| Nov 10, 2026 | 109.59 | 110.48 | 108.35 | 110.00 | +0.54 | +0.49% | 366,600 |
| Nov 9, 2026 | 110.02 | 110.30 | 108.56 | 109.46 | -0.17 | -0.16% | 499,300 |
| Nov 6, 2026 | 108.03 | 111.00 | 107.72 | 109.63 | -0.26 | -0.24% | 641,400 |
| Nov 5, 2026 | 110.00 | 110.36 | 108.49 | 109.89 | +0.39 | +0.36% | 981,600 |
| Nov 4, 2026 | 105.92 | 109.67 | 105.79 | 109.50 | +5.56 | +5.35% | 1,454,200 |
| Nov 3, 2026 | 104.02 | 104.80 | 102.90 | 103.94 | -0.49 | -0.47% | 546,100 |
| Nov 2, 2026 | 101.44 | 104.55 | 101.44 | 104.43 | +3.33 | +3.29% | 913,100 |
| Oct 30, 2026 | 102.97 | 103.49 | 100.78 | 101.10 | -1.21 | -1.18% | 1,560,900 |
| Oct 29, 2026 | 105.20 | 105.20 | 100.21 | 102.31 | -1.91 | -1.83% | 1,264,900 |
| Oct 28, 2026 | 104.18 | 105.70 | 103.63 | 104.22 | +0.19 | +0.18% | 562,700 |
| Oct 27, 2026 | 104.30 | 104.34 | 103.18 | 104.03 | -0.40 | -0.38% | 751,700 |
| Oct 26, 2026 | 105.84 | 107.21 | 103.43 | 104.43 | -1.15 | -1.09% | 909,500 |
| Oct 23, 2026 | 106.45 | 106.97 | 104.05 | 105.58 | -1.51 | -1.41% | 959,000 |
| Oct 22, 2026 | 104.96 | 107.15 | 104.89 | 107.09 | +2.87 | +2.75% | 586,000 |
| Oct 21, 2026 | 105.67 | 105.67 | 104.00 | 104.22 | -1.44 | -1.36% | 623,800 |
| Oct 20, 2026 | 105.54 | 106.61 | 105.37 | 105.66 | +0.62 | +0.59% | 461,200 |
| Oct 19, 2026 | 104.98 | 105.20 | 104.26 | 105.04 | -0.82 | -0.77% | 751,000 |
| Oct 16, 2026 | 105.95 | 106.57 | 105.51 | 105.86 | +0.63 | +0.60% | 759,800 |
| Oct 15, 2026 | 104.13 | 105.99 | 104.13 | 105.23 | +2.00 | +1.94% | 721,600 |
| Oct 14, 2026 | 102.04 | 103.30 | 101.30 | 103.23 | +1.79 | +1.76% | 1,254,900 |
| Oct 13, 2026 | 101.52 | 102.46 | 100.65 | 101.44 | +0.27 | +0.27% | 1,316,800 |
| Oct 9, 2026 | 100.68 | 101.76 | 100.47 | 101.17 | +0.74 | +0.74% | 1,210,700 |
| Oct 8, 2026 | 99.11 | 100.94 | 99.06 | 100.43 | +1.36 | +1.37% | 647,000 |
| Oct 7, 2026 | 99.93 | 100.62 | 98.89 | 99.07 | -0.85 | -0.85% | 539,100 |
| Oct 6, 2026 | 99.87 | 101.01 | 99.49 | 99.92 | +0.14 | +0.14% | 451,000 |
| Oct 5, 2026 | 99.96 | 100.26 | 98.42 | 99.78 | +0.08 | +0.08% | 768,200 |
| Oct 2, 2026 | 99.12 | 100.21 | 98.43 | 99.70 | +0.47 | +0.47% | 1,095,000 |
| Oct 1, 2026 | 101.33 | 101.46 | 98.78 | 99.23 | -2.04 | -2.01% | 573,500 |
| Sep 30, 2026 | 101.73 | 102.02 | 100.89 | 101.27 | -0.17 | -0.17% | 681,600 |
| Sep 29, 2026 | 100.84 | 101.91 | 100.14 | 101.44 | +0.18 | +0.18% | 597,400 |
| Sep 28, 2026 | 101.24 | 101.86 | 100.48 | 101.26 | -0.11 | -0.11% | 1,002,800 |
| Sep 25, 2026 | 99.38 | 101.56 | 99.12 | 101.37 | +1.09 | +1.09% | 1,892,100 |
| Sep 24, 2026 | 100.54 | 101.38 | 100.20 | 100.28 | -0.86 | -0.85% | 1,879,600 |
| Sep 23, 2026 | 100.92 | 101.95 | 100.02 | 101.14 | -0.06 | -0.06% | 934,200 |
| Sep 22, 2026 | 102.83 | 103.84 | 100.96 | 101.20 | -0.59 | -0.58% | 2,176,000 |
| Sep 21, 2026 | 102.26 | 102.34 | 100.98 | 101.79 | -0.26 | -0.25% | 1,022,700 |
| Sep 18, 2026 | 102.22 | 102.22 | 100.89 | 102.05 | -0.41 | -0.40% | 1,708,300 |
| Sep 17, 2026 | 105.00 | 105.65 | 101.84 | 102.46 | -2.39 | -2.28% | 2,660,800 |
| Sep 16, 2026 | 106.83 | 106.83 | 104.63 | 104.85 | -0.29 | -0.28% | 2,532,200 |
| Sep 15, 2026 | 108.79 | 109.26 | 105.06 | 105.14 | -4.46 | -4.07% | 2,324,200 |
| Sep 14, 2026 | 107.86 | 110.19 | 107.86 | 109.60 | +2.85 | +2.67% | 1,646,700 |
| Sep 11, 2026 | 106.31 | 107.15 | 105.50 | 106.75 | +0.98 | +0.93% | 352,600 |
| Sep 10, 2026 | 106.81 | 107.00 | 105.54 | 105.77 | -0.78 | -0.73% | 1,086,500 |
| Sep 9, 2026 | 107.73 | 107.73 | 106.18 | 106.55 | -1.39 | -1.29% | 931,900 |
| Sep 8, 2026 | 110.18 | 110.72 | 107.85 | 107.94 | -2.97 | -2.68% | 413,100 |
| Sep 4, 2026 | 110.40 | 112.54 | 110.34 | 110.91 | +0.31 | +0.28% | 498,300 |
| Sep 3, 2026 | 111.02 | 112.85 | 109.73 | 110.60 | +1.38 | +1.26% | 992,100 |
| Sep 2, 2026 | 109.10 | 111.14 | 108.63 | 109.22 | +0.58 | +0.53% | 713,900 |
| Sep 1, 2026 | 108.70 | 109.39 | 107.70 | 108.64 | +0.61 | +0.56% | 540,900 |
| Aug 31, 2026 | 108.76 | 108.81 | 107.26 | 108.03 | -0.87 | -0.80% | 683,800 |
| Aug 28, 2026 | 108.48 | 109.07 | 108.25 | 108.90 | +0.78 | +0.72% | 754,100 |
| Aug 27, 2026 | 109.95 | 109.95 | 107.97 | 108.12 | -2.02 | -1.83% | 965,400 |
| Aug 26, 2026 | 112.48 | 112.95 | 109.96 | 110.14 | -2.74 | -2.43% | 983,900 |
| Aug 25, 2026 | 112.83 | 113.00 | 112.21 | 112.88 | +0.02 | +0.02% | 1,112,900 |
| Aug 24, 2026 | 111.46 | 113.10 | 111.21 | 112.86 | +1.75 | +1.58% | 727,300 |
| Aug 21, 2026 | 109.43 | 111.54 | 108.90 | 111.11 | +1.29 | +1.17% | 1,519,300 |
| Aug 20, 2026 | 106.84 | 111.07 | 106.84 | 109.82 | +3.39 | +3.19% | 644,800 |
| Aug 19, 2026 | 106.54 | 108.61 | 105.10 | 106.43 | -0.05 | -0.05% | 438,400 |
| Aug 18, 2026 | 107.50 | 108.35 | 106.39 | 106.48 | -0.60 | -0.56% | 455,400 |
| Aug 17, 2026 | 106.80 | 107.63 | 106.05 | 107.08 | -0.54 | -0.50% | 325,800 |
| Aug 14, 2026 | 106.80 | 107.80 | 106.40 | 107.62 | +0.94 | +0.88% | 739,400 |
64 days, newest first. Daily bars as drawn on the QSR.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.