Restaurant Brands International Limited Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 94.550 | 94.550 | 94.550 | 94.550 | 87.938 | 0 |
| 2024-11-14 | 94.550 | 94.550 | 94.550 | 94.550 | 87.938 | 100 |
| 2024-11-13 | 93.690 | 93.690 | 93.690 | 93.690 | 87.138 | 0 |
| 2024-11-12 | 93.690 | 93.690 | 93.690 | 93.690 | 87.138 | 100 |
| 2024-11-11 | 95.830 | 95.830 | 95.830 | 95.830 | 89.128 | 0 |
| 2024-11-08 | 95.830 | 95.830 | 95.830 | 95.830 | 89.128 | 0 |
| 2024-11-07 | 95.830 | 95.830 | 95.830 | 95.830 | 89.128 | 0 |
| 2024-11-06 | 95.830 | 95.830 | 95.830 | 95.830 | 89.128 | 0 |
| 2024-11-05 | 95.830 | 95.830 | 95.830 | 95.830 | 89.128 | 100 |
| 2024-11-04 | 98.500 | 98.500 | 98.500 | 98.500 | 91.611 | 0 |
| 2024-11-01 | 98.500 | 98.500 | 98.500 | 98.500 | 91.611 | 0 |
| 2024-10-31 | 98.500 | 98.500 | 98.500 | 98.500 | 91.611 | 0 |
| 2024-10-30 | 98.500 | 98.500 | 98.500 | 98.500 | 91.611 | 0 |
| 2024-10-29 | 98.500 | 98.500 | 98.500 | 98.500 | 91.611 | 100 |
| 2024-10-28 | 98.860 | 98.860 | 98.860 | 98.860 | 91.946 | 0 |
| 2024-10-25 | 98.860 | 98.860 | 98.860 | 98.860 | 91.946 | 100 |
| 2024-10-24 | 101.00 | 101.00 | 101.00 | 101.00 | 93.937 | 0 |
| 2024-10-23 | 101.00 | 101.00 | 101.00 | 101.00 | 93.937 | 200 |
| 2024-10-22 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 0 |
| 2024-10-21 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 0 |
| 2024-10-18 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 0 |
| 2024-10-17 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 0 |
| 2024-10-16 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 0 |
| 2024-10-15 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 200 |
| 2024-10-11 | 96.110 | 96.110 | 96.110 | 96.110 | 89.389 | 0 |
| 2024-10-10 | 96.110 | 96.110 | 96.110 | 96.110 | 89.389 | 0 |
| 2024-10-09 | 96.110 | 96.110 | 96.110 | 96.110 | 89.389 | 0 |
| 2024-10-08 | 96.110 | 96.110 | 96.110 | 96.110 | 89.389 | 200 |
| 2024-10-07 | 95.860 | 95.860 | 95.860 | 95.860 | 89.156 | 100 |
| 2024-10-04 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 0 |
| 2024-10-03 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 0 |
| 2024-10-02 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 0 |
| 2024-10-01 | 98.000 | 98.000 | 98.000 | 98.000 | 91.146 | 100 |
| 2024-09-30 | 96.220 | 97.770 | 96.220 | 97.770 | 90.933 | 1,100 |
| 2024-09-27 | 94.200 | 94.200 | 94.200 | 94.200 | 87.612 | 0 |
| 2024-09-26 | 94.200 | 94.200 | 94.200 | 94.200 | 87.612 | 0 |
| 2024-09-25 | 94.200 | 94.200 | 94.200 | 94.200 | 87.612 | 0 |
| 2024-09-24 | 94.200 | 94.200 | 94.200 | 94.200 | 87.612 | 0 |
| 2024-09-23 | 94.200 | 94.200 | 94.200 | 94.200 | 87.612 | 0 |
| 2024-09-20 | 94.200 | 94.200 | 94.200 | 94.200 | 87.612 | 0 |
| 2024-09-19 | 94.200 | 94.200 | 94.200 | 94.200 | 86.881 | 0 |
| 2024-09-18 | 94.200 | 94.200 | 94.200 | 94.200 | 86.881 | 0 |
| 2024-09-17 | 94.200 | 94.200 | 94.200 | 94.200 | 86.881 | 0 |
| 2024-09-16 | 94.200 | 94.200 | 94.200 | 94.200 | 86.881 | 0 |
| 2024-09-13 | 94.200 | 94.200 | 94.200 | 94.200 | 86.881 | 0 |
| 2024-09-12 | 94.200 | 94.200 | 94.200 | 94.200 | 86.881 | 100 |
| 2024-09-11 | 93.350 | 94.200 | 93.350 | 94.200 | 86.881 | 200 |
| 2024-09-10 | 90.650 | 90.650 | 90.650 | 90.650 | 83.607 | 100 |
| 2024-09-09 | 93.320 | 93.320 | 93.320 | 93.320 | 86.070 | 0 |
| 2024-09-06 | 93.320 | 93.320 | 93.320 | 93.320 | 86.070 | 0 |
| 2024-09-05 | 93.320 | 93.320 | 93.320 | 93.320 | 86.070 | 0 |
| 2024-09-04 | 93.320 | 93.320 | 93.320 | 93.320 | 86.070 | 0 |
| 2024-09-03 | 93.320 | 93.320 | 93.320 | 93.320 | 86.070 | 0 |
| 2024-08-30 | 93.320 | 93.320 | 93.320 | 93.320 | 86.070 | 0 |
| 2024-08-29 | 93.320 | 93.320 | 93.320 | 93.320 | 86.070 | 0 |
| 2024-08-28 | 93.320 | 93.320 | 93.320 | 93.320 | 86.070 | 100 |
| 2024-08-27 | 95.470 | 95.470 | 95.470 | 95.470 | 88.052 | 0 |
| 2024-08-26 | 95.470 | 95.470 | 95.470 | 95.470 | 88.052 | 0 |
| 2024-08-23 | 95.940 | 95.940 | 95.470 | 95.470 | 88.052 | 1,200 |
| 2024-08-22 | 98.070 | 98.070 | 98.070 | 98.070 | 90.450 | 0 |
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.