Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	83.910	83.910	83.910	83.910	73.801	100
2023-03-15	83.910	83.910	83.910	83.910	73.801	0
2023-03-14	83.910	83.910	83.910	83.910	73.801	0
2023-03-13	83.910	83.910	83.910	83.910	73.801	200
2023-03-10	84.970	84.970	84.970	84.970	74.734	100
2023-03-09	87.640	87.640	87.640	87.640	77.082	0
2023-03-08	87.640	87.640	87.640	87.640	77.082	0
2023-03-07	87.640	87.640	87.640	87.640	77.082	0
2023-03-06	87.640	87.640	87.640	87.640	77.082	100
2023-03-03	88.000	88.000	87.640	87.640	77.082	200
2023-03-02	88.490	88.490	88.490	88.490	77.830	0
2023-03-01	88.490	88.490	88.490	88.490	77.830	0
2023-02-28	88.490	88.490	88.490	88.490	77.830	0
2023-02-27	88.490	88.490	88.490	88.490	77.830	0
2023-02-24	88.490	88.490	88.490	88.490	77.830	200
2023-02-23	90.140	90.140	90.140	90.140	79.281	0
2023-02-22	90.140	90.140	90.140	90.140	79.281	0
2023-02-21	91.550	91.550	90.140	90.140	79.281	1,600
2023-02-17	88.780	88.780	88.780	88.780	78.085	0
2023-02-16	88.780	88.780	88.780	88.780	78.085	100
2023-02-15	88.780	88.780	88.780	88.780	78.085	0
2023-02-14	90.460	90.460	88.320	88.780	78.085	600
2023-02-13	90.460	90.460	90.460	90.460	79.562	0
2023-02-10	90.460	90.460	90.460	90.460	79.562	0
2023-02-09	90.460	90.460	90.460	90.460	79.562	0
2023-02-08	90.460	90.460	90.460	90.460	79.562	100
2023-02-07	90.390	90.390	90.390	90.390	79.501	0
2023-02-06	90.390	90.390	90.390	90.390	79.501	0
2023-02-03	90.390	90.390	90.390	90.390	79.501	100
2023-02-02	89.230	89.230	89.230	89.230	78.480	0
2023-02-01	89.230	89.230	89.230	89.230	78.480	0
2023-01-31	89.230	89.230	89.230	89.230	78.480	0
2023-01-30	89.230	89.230	89.230	89.230	78.480	0
2023-01-27	88.720	89.230	88.720	89.230	78.480	300
2023-01-26	90.760	90.760	90.760	90.760	79.826	500
2023-01-25	90.830	90.830	90.830	90.830	79.888	400
2023-01-24	89.000	89.000	89.000	89.000	78.278	0
2023-01-23	89.000	89.000	89.000	89.000	78.278	0
2023-01-20	89.000	89.000	89.000	89.000	78.278	1,100
2023-01-19	89.360	89.360	89.360	89.360	78.595	0
2023-01-18	89.360	89.360	89.360	89.360	78.595	0
2023-01-17	89.360	89.360	89.360	89.360	78.595	0
2023-01-16	89.360	89.360	89.360	89.360	78.595	100
2023-01-13	90.000	90.000	90.000	90.000	79.158	0
2023-01-12	90.000	90.000	90.000	90.000	79.158	0
2023-01-11	90.000	90.000	90.000	90.000	79.158	100
2023-01-10	90.000	90.000	90.000	90.000	79.158	0
2023-01-09	90.000	90.000	90.000	90.000	79.158	300
2023-01-06	87.940	87.940	87.940	87.940	77.346	0
2023-01-05	87.940	87.940	87.940	87.940	77.346	0
2023-01-04	87.940	87.940	87.940	87.940	77.346	0
2023-01-03	87.940	87.940	87.940	87.940	77.346	4,000
2022-12-30	87.070	87.070	87.070	87.070	76.581	200
2022-12-29	87.800	87.800	87.800	87.800	77.223	0
2022-12-28	87.800	87.800	87.800	87.800	77.223	0
2022-12-23	87.800	87.800	87.800	87.800	77.223	1,000
2022-12-22	87.390	87.390	87.390	87.390	76.862	0
2022-12-21	87.390	87.390	87.390	87.390	76.862	0
2022-12-20	87.390	87.390	87.390	87.390	76.862	200
2022-12-19	91.480	91.480	91.480	91.480	79.811	100

← NewerPage 16 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.