Restaurant Brands International Inc. Common Shares (QSR)

Historical Prices For Restaurant Brands International Inc. Common Shares (QSR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	66.69	67.05	66.08	66.89	1,433,782	66.89
4/01/2025	66.82	67.54	66.44	67.17	985,343	67.17
3/31/2025	64.42	67.26	64.30	66.64	2,724,499	66.64
3/28/2025	67.90	67.91	64.42	64.52	2,825,089	64.52
3/27/2025	67.97	69.14	67.70	68.74	1,486,347	68.74
3/26/2025	66.77	68.27	66.67	67.84	1,484,850	67.84
3/25/2025	67.28	67.31	66.31	66.58	1,635,617	66.58
3/24/2025	67.25	67.44	66.54	67.08	1,259,673	67.08
3/21/2025	67.11	67.33	66.20	67.00	1,683,818	67.00
3/20/2025	67.87	68.25	67.31	67.97	1,700,017	67.35
3/19/2025	68.62	69.00	67.88	68.03	2,117,849	67.41
3/18/2025	67.11	68.43	66.78	67.85	1,201,524	67.23
3/17/2025	66.15	67.67	66.12	67.51	2,594,703	66.89
3/14/2025	65.67	66.17	65.23	66.06	2,043,137	65.46
3/13/2025	66.57	67.02	65.73	65.74	2,027,624	65.14
3/12/2025	67.73	68.50	66.01	66.66	2,251,919	66.05
3/11/2025	68.69	69.06	67.53	68.01	3,181,807	67.39
3/10/2025	69.40	70.39	68.52	68.85	4,049,411	68.22
3/07/2025	67.53	69.78	67.21	69.57	3,057,730	68.94
3/06/2025	66.27	67.62	66.22	67.51	2,204,066	66.89
3/05/2025	65.67	66.97	65.64	66.64	1,417,459	66.03
3/04/2025	64.85	66.16	64.56	65.39	1,434,900	64.79
3/03/2025	65.55	66.37	64.66	64.83	1,198,407	64.24
2/28/2025	65.21	65.65	64.68	65.25	1,954,572	64.65
2/27/2025	63.79	65.31	63.44	65.19	1,652,420	64.60
2/26/2025	64.52	64.52	63.41	63.70	1,491,023	63.12
2/25/2025	63.84	64.92	63.82	64.27	2,829,901	63.68
2/24/2025	62.08	64.38	62.04	63.84	2,288,339	63.26
2/21/2025	63.38	63.43	62.06	62.31	1,544,521	61.74
2/20/2025	63.23	63.35	62.01	63.21	1,940,600	62.63
2/19/2025	64.30	64.54	62.78	63.19	2,103,630	62.61
2/18/2025	64.14	65.04	63.13	64.65	2,424,641	64.06
2/14/2025	65.62	66.00	63.24	64.52	2,912,625	63.93
2/13/2025	65.88	66.49	64.07	66.39	2,725,287	65.78
2/12/2025	67.82	68.54	65.51	65.83	3,936,033	65.23
2/11/2025	66.02	67.30	64.81	66.89	4,790,257	66.28
2/10/2025	64.74	66.51	64.53	66.37	3,584,014	65.76
2/07/2025	63.97	64.85	63.97	64.14	2,575,977	63.55
2/06/2025	62.39	64.92	62.39	64.09	2,583,536	63.51
2/05/2025	62.12	62.75	61.48	62.71	1,616,230	62.14
2/04/2025	61.70	62.75	61.70	61.93	1,828,838	61.37
2/03/2025	60.22	62.08	59.67	61.70	2,291,734	61.14
1/31/2025	62.23	62.46	61.35	61.54	1,830,258	60.98
1/30/2025	62.14	62.82	62.06	62.47	1,165,442	61.90
1/29/2025	62.44	62.54	61.73	61.99	1,329,506	61.42
1/28/2025	62.20	62.92	61.95	62.41	1,136,860	61.84
1/27/2025	62.22	63.01	61.99	62.37	1,623,723	61.80
1/24/2025	62.41	62.72	61.54	62.08	2,330,752	61.51
1/23/2025	60.46	61.55	59.94	61.53	6,945,845	60.97
1/22/2025	60.74	60.91	59.85	60.54	2,262,767	59.99
1/21/2025	60.64	61.35	60.50	60.74	3,464,448	60.19
1/17/2025	60.65	60.90	60.33	60.48	1,493,242	59.93
1/16/2025	60.06	60.73	60.03	60.47	1,890,787	59.92
1/15/2025	62.43	62.72	60.20	60.44	1,500,006	59.89
1/14/2025	60.83	61.26	60.14	60.87	2,927,236	60.31
1/13/2025	60.75	61.09	60.38	60.94	2,011,306	60.38
1/10/2025	61.77	62.14	60.87	60.88	1,879,534	60.32
1/08/2025	62.65	63.09	62.19	62.54	1,262,317	61.97
1/07/2025	64.01	64.56	63.09	63.14	1,327,854	62.56
1/06/2025	65.00	65.65	63.73	63.91	1,764,870	63.33
1/03/2025	65.56	65.74	64.72	64.94	1,017,547	64.35