Restaurant Brands International Inc. Common Shares Historical Stock Prices

QSR 
$47.65
*  
0.49
1.04%
Get QSR Alerts
*Delayed - data as of Dec. 2, 2016 12:59 ET  -  Find a broker to begin trading QSR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    QSR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:59 47.17 47.88 46.96 47.65 248,630
12/01/2016 47.44 47.79 47.015 47.16 989,485
11/30/2016 48.38 48.48 47.39 47.53 815,399
11/29/2016 48.14 48.69 47.65 48.34 964,239
11/28/2016 48.07 48.23 47.55 47.66 424,378
11/25/2016 47.65 48.26 47.5 48.24 252,804
11/23/2016 47.67 47.93 47.51 47.76 668,808
11/22/2016 46.93 48.14 46.85 47.84 972,798
11/21/2016 46.46 46.88 46.02 46.63 1,420,564
11/18/2016 45.92 46.42 45.92 46.2 694,262
11/17/2016 44.84 46.04 44.77 45.99 953,794
11/16/2016 43.87 44.99 43.77 44.92 850,321
11/15/2016 43.09 44.18 42.85 44 1,064,722
11/14/2016 43.6 43.82 42.345 43.01 1,434,455
11/11/2016 44.49 44.49 43.3 43.48 1,244,966
11/10/2016 46.2 46.5 44.42 44.58 2,079,260
11/09/2016 45.36 46.4 45.2 46.23 877,546
11/08/2016 45.57 46.16 45.24 45.98 705,239
11/07/2016 45.03 45.82 44.82 45.65 629,636
11/04/2016 44.58 44.76 44.2 44.38 762,471
11/03/2016 44.57 45.26 44.55 44.61 1,232,674
11/02/2016 44.02 44.6 43.9 44.42 805,438
11/01/2016 44.66 44.79 43.96 44.05 1,133,977
10/31/2016 43.8 44.59 43.67 44.47 1,121,258
10/28/2016 43.29 43.84 43.24 43.58 1,377,212
10/27/2016 43.16 43.57 42.89 43.37 2,680,410
10/26/2016 44.16 44.46 42.915 43.1 2,233,924
10/25/2016 45.07 45.1 44.285 44.5 2,444,299
10/24/2016 47.3 47.49 44.61 44.67 3,191,904
10/21/2016 45.35 47.06 44.93 47 1,552,107
10/20/2016 45.89 46.19 45.49 45.53 1,109,496
10/19/2016 45.46 46.1001 45.36 45.97 1,826,111
10/18/2016 44.23 45.01 44.09 44.83 1,013,815
10/17/2016 44.11 44.11 43.55 43.89 801,363
10/14/2016 43.9 44.48 43.82 43.97 1,111,713
10/13/2016 43.61 43.85 43.405 43.56 1,411,824
10/12/2016 43.79 44.47 43.62 44.04 616,080
10/11/2016 44.68 44.79 43.52 43.66 1,189,153
10/10/2016 44.44 44.91 44.41 44.6 397,828
10/07/2016 44.1 44.5 43.89 44.32 824,466
10/06/2016 43.6 44.09 43.39 43.88 535,982
10/05/2016 44.12 44.2 43.61 43.63 642,344
10/04/2016 44.3 44.52 43.55 43.89 580,371
10/03/2016 44.58 44.61 43.64 44.06 964,265
09/30/2016 44.36 45 44.19 44.58 834,928
09/29/2016 45.03 45.21 44.03 44.05 721,408
09/28/2016 44.7 45.22 44.28 45.13 591,620
09/27/2016 44.48 45.04 44.43 44.8 564,594
09/26/2016 45.37 45.38 44.5 44.66 1,142,951
09/23/2016 46.15 46.65 46 46.1 349,013
09/22/2016 46.36 46.56 46.067 46.29 471,472
09/21/2016 45.99 46.18 45.65 46.03 464,659
09/20/2016 45.49 46.07 45.49 45.77 664,243
09/19/2016 45.07 45.64 44.98 45.35 844,554
09/16/2016 44.78 44.94 44.31 44.89 488,464
09/15/2016 44.44 45.21 44.4 44.94 521,702
09/14/2016 44.72 44.99 44.45 44.79 511,823
09/13/2016 44.74 44.9 44.35 44.63 671,086
09/12/2016 44.56 45.1699 44.5 44.96 778,122
09/09/2016 46.29 46.47 44.62 44.82 1,642,738
09/08/2016 47.91 47.91 46.77 46.89 647,009
09/07/2016 48.19 48.31 47.97 48.16 361,430
09/06/2016 48.44 48.72 48.05 48.33 458,437
09/02/2016 48.77 48.94 48.21 48.26 508,091
09/01/2016 48.02 49.12 47.79 48.53 1,993,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?