Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	91.480	91.480	91.480	91.480	79.811	0
2022-12-15	91.480	91.480	91.480	91.480	79.811	100
2022-12-14	89.250	91.480	89.250	91.480	79.811	300
2022-12-13	90.950	90.950	90.950	90.950	79.349	100
2022-12-12	90.950	90.950	90.950	90.950	79.349	0
2022-12-09	90.950	90.950	90.950	90.950	79.349	100
2022-12-08	91.190	91.230	91.190	91.230	79.593	200
2022-12-07	88.470	88.470	88.470	88.470	77.185	0
2022-12-06	90.230	90.230	88.470	88.470	77.185	400
2022-12-05	90.300	90.300	90.300	90.300	78.782	200
2022-12-02	88.710	88.710	88.710	88.710	77.394	0
2022-12-01	88.710	88.710	88.710	88.710	77.394	0
2022-11-30	88.710	88.710	88.710	88.710	77.394	100
2022-11-29	90.310	90.310	90.310	90.310	78.790	0
2022-11-28	90.310	90.310	90.310	90.310	78.790	0
2022-11-25	90.310	90.310	90.310	90.310	78.790	0
2022-11-24	90.310	90.310	90.310	90.310	78.790	0
2022-11-23	90.310	90.310	90.310	90.310	78.790	100
2022-11-22	91.220	91.300	90.310	90.310	78.790	600
2022-11-21	86.840	86.840	86.840	86.840	75.763	0
2022-11-18	86.840	86.840	86.840	86.840	75.763	100
2022-11-17	84.160	84.160	84.160	84.160	73.425	300
2022-11-16	81.480	81.480	81.480	81.480	71.087	0
2022-11-15	81.480	81.480	81.480	81.480	71.087	0
2022-11-14	81.480	81.480	81.480	81.480	71.087	100
2022-11-11	81.480	81.480	81.480	81.480	71.087	0
2022-11-10	81.480	81.480	81.480	81.480	71.087	0
2022-11-09	81.480	81.480	81.480	81.480	71.087	0
2022-11-08	81.480	81.480	81.480	81.480	71.087	2,400
2022-11-07	80.820	80.820	80.820	80.820	70.511	500
2022-11-04	80.820	80.820	80.820	80.820	70.511	0
2022-11-03	80.820	80.820	80.820	80.820	70.511	0
2022-11-02	80.820	80.820	80.820	80.820	70.511	200
2022-11-01	78.140	78.140	78.140	78.140	68.173	0
2022-10-31	78.140	78.140	78.140	78.140	68.173	0
2022-10-28	78.140	78.140	78.140	78.140	68.173	0
2022-10-27	78.140	78.140	78.140	78.140	68.173	0
2022-10-26	78.140	78.140	78.140	78.140	68.173	0
2022-10-25	78.140	78.140	78.140	78.140	68.173	300
2022-10-24	76.320	76.320	76.320	76.320	66.585	0
2022-10-21	76.320	76.320	76.320	76.320	66.585	0
2022-10-20	76.320	76.320	76.320	76.320	66.585	100
2022-10-19	76.380	76.380	76.380	76.380	66.637	100
2022-10-18	75.590	75.590	75.590	75.590	65.948	200
2022-10-17	75.030	75.030	75.030	75.030	65.459	100
2022-10-14	72.750	72.750	72.750	72.750	63.470	0
2022-10-13	72.750	72.750	72.750	72.750	63.470	0
2022-10-12	72.740	72.750	72.740	72.750	63.470	200
2022-10-11	71.750	71.750	71.750	71.750	62.598	0
2022-10-07	71.750	71.750	71.750	71.750	62.598	200
2022-10-06	74.960	74.960	74.960	74.960	65.398	100
2022-10-05	75.000	75.750	75.000	75.750	66.088	600
2022-10-04	75.320	75.560	74.590	74.960	65.398	27,500
2022-10-03	73.700	73.750	73.380	73.750	64.343	8,100
2022-09-30	76.850	76.850	76.850	76.850	67.047	0
2022-09-29	76.850	76.850	76.850	76.850	67.047	0
2022-09-28	76.850	76.850	76.850	76.850	67.047	0
2022-09-27	76.850	76.850	76.850	76.850	67.047	100
2022-09-26	77.690	77.690	77.690	77.690	67.780	0
2022-09-23	77.690	77.690	77.690	77.690	67.780	0

← NewerPage 17 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.