Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	70.990	70.990	70.990	70.990	60.682	0
2022-03-30	70.990	70.990	70.990	70.990	60.682	100
2022-03-29	70.990	70.990	70.990	70.990	60.682	0
2022-03-28	70.990	70.990	70.990	70.990	60.682	0
2022-03-25	70.990	70.990	70.990	70.990	60.682	0
2022-03-24	70.990	70.990	70.990	70.990	60.682	100
2022-03-23	73.300	73.300	73.300	73.300	62.657	0
2022-03-22	73.300	73.300	73.300	73.300	62.657	0
2022-03-21	73.300	73.300	73.300	73.300	62.075	0
2022-03-18	73.300	73.300	73.300	73.300	62.075	100
2022-03-17	72.040	72.040	72.040	72.040	61.008	0
2022-03-16	72.040	72.040	72.040	72.040	61.008	100
2022-03-15	69.720	69.720	69.720	69.720	59.044	0
2022-03-14	69.720	69.720	69.720	69.720	59.044	0
2022-03-11	69.720	69.720	69.720	69.720	59.044	0
2022-03-10	69.720	69.720	69.720	69.720	59.044	0
2022-03-09	69.720	69.720	69.720	69.720	59.044	0
2022-03-08	69.720	69.720	69.720	69.720	59.044	100
2022-03-07	69.740	69.740	69.740	69.740	59.061	200
2022-03-04	71.860	71.860	71.860	71.860	60.856	0
2022-03-03	71.860	71.860	71.860	71.860	60.856	0
2022-03-02	71.860	71.860	71.860	71.860	60.856	0
2022-03-01	71.860	71.860	71.860	71.860	60.856	0
2022-02-28	71.860	71.860	71.860	71.860	60.856	0
2022-02-25	71.230	71.860	71.230	71.860	60.856	400
2022-02-24	70.000	71.540	70.000	71.540	60.585	300
2022-02-23	71.020	71.020	71.020	71.020	60.145	100
2022-02-22	73.150	73.150	73.150	73.150	61.948	0
2022-02-18	73.150	73.150	73.150	73.150	61.948	400
2022-02-17	73.600	73.600	73.600	73.600	62.329	0
2022-02-16	73.600	73.600	73.600	73.600	62.329	100
2022-02-15	73.600	73.600	73.600	73.600	62.329	0
2022-02-14	73.600	73.600	73.600	73.600	62.329	0
2022-02-11	73.600	73.600	73.600	73.600	62.329	0
2022-02-10	73.600	73.600	73.600	73.600	62.329	2,100
2022-02-09	72.490	73.000	72.490	72.850	61.694	4,400
2022-02-08	70.150	70.150	70.150	70.150	59.408	0
2022-02-07	70.150	70.150	70.150	70.150	59.408	0
2022-02-04	70.150	70.150	70.150	70.150	59.408	0
2022-02-03	70.150	70.150	70.150	70.150	59.408	0
2022-02-02	70.150	70.150	70.150	70.150	59.408	0
2022-02-01	67.110	70.150	67.110	70.150	59.408	500
2022-01-31	69.130	69.130	69.130	69.130	58.544	0
2022-01-28	69.130	69.130	69.130	69.130	58.544	0
2022-01-27	69.130	69.130	69.130	69.130	58.544	0
2022-01-26	69.130	69.130	69.130	69.130	58.544	0
2022-01-25	69.500	69.500	69.130	69.130	58.544	1,200
2022-01-24	69.500	69.500	69.500	69.500	58.857	700
2022-01-21	69.830	70.000	69.830	70.000	59.281	1,000
2022-01-20	70.620	70.620	70.620	70.620	59.806	300
2022-01-19	70.040	70.160	68.880	70.110	59.374	9,200
2022-01-18	70.590	70.910	70.460	70.800	59.958	11,500
2022-01-17	71.840	71.850	71.840	71.850	60.847	200
2022-01-14	71.120	71.120	71.120	71.120	60.229	200
2022-01-13	72.550	72.550	72.470	72.470	61.373	500
2022-01-12	72.900	72.900	72.900	72.900	61.737	2,000
2022-01-11	74.620	75.000	74.620	74.900	63.430	1,800
2022-01-10	72.970	72.970	72.970	72.970	61.796	100
2022-01-07	74.130	74.130	74.130	74.130	62.778	0
2022-01-06	74.130	74.130	74.130	74.130	62.778	0

← NewerPage 20 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.