Restaurant Brands International Limited Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	74.130	74.130	74.130	74.130	62.778	2,000
2022-01-04	76.770	76.800	76.770	76.800	65.039	400
2021-12-31	77.340	77.340	77.340	77.340	65.497	100
2021-12-30	76.580	77.340	76.580	77.340	65.497	900
2021-12-29	75.780	75.780	75.780	75.780	64.176	0
2021-12-24	75.780	75.780	75.780	75.780	64.176	0
2021-12-23	75.000	76.000	75.000	75.780	64.176	6,100
2021-12-22	75.860	75.860	75.860	75.860	64.243	0
2021-12-21	75.860	75.860	75.860	75.860	64.243	200
2021-12-20	73.330	73.330	73.330	73.330	62.101	0
2021-12-17	73.330	73.330	73.330	73.330	61.522	800
2021-12-16	74.700	74.700	74.700	74.700	62.672	0
2021-12-15	74.700	74.700	74.700	74.700	62.672	0
2021-12-14	74.700	74.700	74.700	74.700	62.672	100
2021-12-13	74.700	74.700	74.700	74.700	62.672	300
2021-12-10	75.500	75.500	75.500	75.500	63.343	0
2021-12-09	75.500	75.500	75.500	75.500	63.343	200
2021-12-08	75.500	75.500	75.500	75.500	63.343	0
2021-12-07	75.500	75.500	75.500	75.500	63.343	2,400
2021-12-06	74.290	74.290	74.290	74.290	62.328	0
2021-12-03	74.290	74.290	74.290	74.290	62.328	0
2021-12-02	74.290	74.290	74.290	74.290	62.328	0
2021-12-01	74.290	74.290	74.290	74.290	62.328	0
2021-11-30	74.290	74.290	74.290	74.290	62.328	0
2021-11-29	74.290	74.290	74.290	74.290	62.328	0
2021-11-26	74.290	74.290	74.290	74.290	62.328	0
2021-11-25	74.300	74.300	74.290	74.290	62.328	1,000
2021-11-24	73.740	73.740	73.740	73.740	61.866	0
2021-11-23	70.000	74.000	70.000	73.740	61.866	800
2021-11-22	73.590	73.650	73.590	73.650	61.791	1,400
2021-11-19	72.080	72.080	72.080	72.080	60.474	0
2021-11-18	72.660	72.660	72.080	72.080	60.474	300
2021-11-17	72.090	72.090	72.090	72.090	60.482	0
2021-11-16	73.970	73.970	72.090	72.090	60.482	500
2021-11-15	72.750	72.750	72.750	72.750	61.036	100
2021-11-12	72.640	72.640	72.640	72.640	60.944	0
2021-11-11	72.640	72.640	72.640	72.640	60.944	0
2021-11-10	72.640	72.640	72.640	72.640	60.944	0
2021-11-09	73.010	73.010	72.640	72.640	60.944	5,000
2021-11-08	73.170	73.170	73.170	73.170	61.388	0
2021-11-05	73.170	73.170	73.170	73.170	61.388	100
2021-11-04	72.080	72.080	72.080	72.080	60.474	0
2021-11-03	71.620	72.080	71.620	72.080	60.474	1,200
2021-11-02	70.890	70.890	70.890	70.890	59.475	400
2021-11-01	71.250	71.250	71.250	71.250	59.777	100
2021-10-29	69.890	69.890	69.890	69.890	58.636	100
2021-10-28	71.990	71.990	69.700	70.340	59.014	1,800
2021-10-27	72.070	72.070	72.070	72.070	60.465	200
2021-10-26	72.700	72.700	71.300	71.300	59.819	3,300
2021-10-25	75.100	75.100	72.800	72.800	61.078	4,200
2021-10-22	75.890	75.890	75.890	75.890	63.670	0
2021-10-21	76.190	76.200	75.890	75.890	63.670	2,900
2021-10-20	75.100	75.160	75.100	75.140	63.041	2,600

← NewerPage 21 of 21 · 1,253 trading days

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.