Restaurant Brands International Limited Partnership historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	91.160	91.160	91.160	91.160	81.477	0
2023-09-06	91.990	91.990	91.160	91.160	81.477	600
2023-09-05	94.550	94.550	94.550	94.550	84.507	0
2023-09-01	94.550	94.550	94.550	94.550	84.507	200
2023-08-31	94.700	94.700	94.700	94.700	84.641	100
2023-08-30	94.210	94.210	94.210	94.210	84.203	0
2023-08-29	94.210	94.210	94.210	94.210	84.203	200
2023-08-28	92.290	92.290	92.290	92.290	82.487	100
2023-08-25	94.000	94.000	94.000	94.000	84.015	0
2023-08-24	93.560	94.000	93.560	94.000	84.015	200
2023-08-23	96.250	96.250	96.250	96.250	86.026	0
2023-08-22	96.250	96.250	96.250	96.250	86.026	200
2023-08-21	96.250	96.250	96.250	96.250	86.026	100
2023-08-18	96.250	96.250	96.250	96.250	86.026	100
2023-08-17	96.250	96.250	96.250	96.250	86.026	0
2023-08-16	96.250	96.250	96.250	96.250	86.026	100
2023-08-15	96.860	96.860	96.860	96.860	86.572	100
2023-08-14	99.000	99.000	99.000	99.000	88.484	0
2023-08-11	99.000	99.000	99.000	99.000	88.484	0
2023-08-10	99.000	99.000	99.000	99.000	88.484	100
2023-08-09	99.580	99.580	97.440	97.440	87.090	300
2023-08-08	101.15	102.57	99.580	99.580	89.003	500
2023-08-04	98.200	98.200	98.200	98.200	87.769	100
2023-08-03	100.35	100.35	100.35	100.35	89.691	100
2023-08-02	100.35	100.35	100.35	100.35	89.691	0
2023-08-01	102.49	102.49	100.35	100.35	89.691	200
2023-07-31	100.16	100.16	100.16	100.16	89.521	0
2023-07-28	100.16	100.16	100.16	100.16	89.521	100
2023-07-27	100.16	100.16	100.16	100.16	89.521	0
2023-07-26	100.16	100.16	100.16	100.16	89.521	100
2023-07-25	102.30	102.30	102.30	102.30	91.434	0
2023-07-24	102.09	102.30	102.09	102.30	91.434	400
2023-07-21	102.46	102.47	102.35	102.36	91.487	400
2023-07-20	101.81	101.81	101.81	101.81	90.996	200
2023-07-19	101.70	101.70	101.70	101.70	90.898	200
2023-07-18	100.50	100.50	100.50	100.50	89.825	100
2023-07-17	100.50	100.50	100.50	100.50	89.825	0
2023-07-14	100.50	100.50	100.50	100.50	89.825	100
2023-07-13	100.50	100.50	100.50	100.50	89.825	0
2023-07-12	100.50	100.50	100.50	100.50	89.825	0
2023-07-11	100.50	100.50	100.50	100.50	89.825	0
2023-07-10	100.50	100.50	100.50	100.50	89.825	0
2023-07-07	100.50	100.50	100.50	100.50	89.825	0
2023-07-06	102.72	102.72	100.50	100.50	89.825	400
2023-07-05	103.72	103.72	101.58	101.58	90.790	300
2023-07-04	103.29	103.29	103.29	103.29	92.319	100
2023-06-30	100.78	103.29	100.78	103.29	92.319	300
2023-06-29	101.76	101.83	101.37	101.83	91.014	1,000
2023-06-28	98.900	98.900	98.900	98.900	88.395	0
2023-06-27	98.900	98.900	98.900	98.900	88.395	0
2023-06-26	98.900	98.900	98.900	98.900	88.395	0
2023-06-23	98.900	98.900	98.900	98.900	88.395	0
2023-06-22	98.900	98.900	98.900	98.900	88.395	0
2023-06-21	99.370	99.370	98.900	98.900	88.395	1,100
2023-06-20	101.31	101.31	101.31	101.31	89.898	0
2023-06-19	101.31	101.31	101.31	101.31	89.898	0
2023-06-16	101.31	101.31	101.31	101.31	89.898	0
2023-06-15	101.31	101.31	101.31	101.31	89.898	100
2023-06-14	98.420	98.420	98.420	98.420	87.334	0
2023-06-13	98.420	98.420	98.420	98.420	87.334	0

← NewerPage 14 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.9090 CAD
2026-06-23	0.9200 CAD
2026-03-19	0.8920 CAD
2025-12-23	0.8530 CAD
2025-09-23	0.8570 CAD
2025-06-24	0.8510 CAD
2025-03-21	0.8880 CAD
2024-12-20	0.8350 CAD
2024-09-20	0.7860 CAD
2024-06-21	0.7940 CAD
2024-03-20	0.7870 CAD
2023-12-20	0.7330 CAD
2023-09-19	0.7420 CAD
2023-06-21	0.7280 CAD
2023-03-21	0.7520 CAD
2022-12-20	0.7370 CAD
2022-09-20	0.7150 CAD
2022-06-21	0.7010 CAD
2022-03-22	0.6800 CAD
2021-12-20	0.6830 CAD
2021-09-20	0.6770 CAD
2021-06-22	0.6550 CAD
2021-03-22	0.6630 CAD
2020-12-18	0.6600 CAD
2020-09-17	0.6850 CAD
2020-06-16	0.7060 CAD
2020-03-13	0.7240 CAD
2019-12-16	0.6580 CAD
2019-09-16	0.6640 CAD
2019-06-14	0.6660 CAD
2019-03-14	0.6650 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.