Restaurant Brands International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 92.590 | 93.080 | 91.620 | 91.750 | 83.902 | 687,700 |
| 2024-05-27 | 92.000 | 94.015 | 92.000 | 92.940 | 84.990 | 165,400 |
| 2024-05-24 | 92.540 | 93.220 | 92.095 | 92.290 | 84.396 | 1,524,600 |
| 2024-05-23 | 93.640 | 93.650 | 91.880 | 92.320 | 84.423 | 899,100 |
| 2024-05-22 | 94.130 | 94.620 | 93.250 | 93.490 | 85.493 | 487,900 |
| 2024-05-21 | 95.880 | 95.950 | 94.100 | 94.210 | 86.151 | 679,200 |
| 2024-05-17 | 97.520 | 97.660 | 95.670 | 96.450 | 88.200 | 483,600 |
| 2024-05-16 | 97.270 | 97.500 | 96.390 | 97.490 | 89.151 | 449,200 |
| 2024-05-15 | 98.600 | 98.630 | 96.780 | 97.200 | 88.886 | 557,800 |
| 2024-05-14 | 98.490 | 99.160 | 97.940 | 97.950 | 89.571 | 447,200 |
| 2024-05-13 | 100.33 | 100.68 | 98.130 | 98.580 | 90.148 | 541,800 |
| 2024-05-10 | 100.72 | 102.27 | 98.060 | 100.16 | 91.592 | 988,800 |
| 2024-05-09 | 100.94 | 101.33 | 100.30 | 100.66 | 92.050 | 380,400 |
| 2024-05-08 | 101.76 | 101.95 | 100.38 | 100.82 | 92.196 | 749,100 |
| 2024-05-07 | 103.09 | 103.14 | 101.73 | 102.01 | 93.284 | 409,900 |
| 2024-05-06 | 103.86 | 104.34 | 102.08 | 103.00 | 94.189 | 424,400 |
| 2024-05-03 | 102.17 | 103.79 | 101.89 | 103.74 | 94.866 | 422,600 |
| 2024-05-02 | 100.97 | 102.35 | 100.12 | 101.51 | 92.827 | 396,400 |
| 2024-05-01 | 103.81 | 103.81 | 99.850 | 100.76 | 92.141 | 1,100,100 |
| 2024-04-30 | 102.51 | 106.11 | 101.49 | 104.44 | 95.506 | 723,500 |
| 2024-04-29 | 101.07 | 101.63 | 100.34 | 100.87 | 92.242 | 1,016,700 |
| 2024-04-26 | 99.600 | 101.44 | 99.600 | 100.91 | 92.278 | 378,200 |
| 2024-04-25 | 100.18 | 100.66 | 99.260 | 99.830 | 91.291 | 411,200 |
| 2024-04-24 | 101.45 | 101.94 | 100.33 | 100.86 | 92.232 | 398,100 |
| 2024-04-23 | 100.66 | 101.91 | 100.55 | 101.56 | 92.873 | 586,300 |
| 2024-04-22 | 98.440 | 101.11 | 98.250 | 100.45 | 91.858 | 474,200 |
| 2024-04-19 | 98.400 | 98.600 | 97.750 | 98.200 | 89.800 | 287,300 |
| 2024-04-18 | 97.340 | 98.500 | 97.300 | 98.250 | 89.846 | 672,700 |
| 2024-04-17 | 98.050 | 98.420 | 97.390 | 97.420 | 89.087 | 440,000 |
| 2024-04-16 | 97.100 | 98.140 | 96.110 | 97.840 | 89.471 | 599,700 |
| 2024-04-15 | 98.610 | 98.730 | 96.780 | 97.220 | 88.904 | 471,400 |
| 2024-04-12 | 98.300 | 98.640 | 97.490 | 98.180 | 89.782 | 936,500 |
| 2024-04-11 | 100.10 | 100.12 | 98.000 | 98.770 | 90.321 | 390,100 |
| 2024-04-10 | 99.880 | 100.06 | 98.390 | 99.120 | 90.641 | 499,700 |
| 2024-04-09 | 101.21 | 101.45 | 100.18 | 100.72 | 92.104 | 415,900 |
| 2024-04-08 | 101.22 | 101.77 | 100.51 | 101.01 | 92.370 | 309,300 |
| 2024-04-05 | 101.68 | 102.19 | 100.66 | 101.27 | 92.607 | 412,800 |
| 2024-04-04 | 104.16 | 104.60 | 101.00 | 101.07 | 92.425 | 549,800 |
| 2024-04-03 | 105.29 | 105.70 | 103.36 | 103.79 | 94.912 | 479,400 |
| 2024-04-02 | 106.12 | 106.12 | 104.87 | 105.75 | 96.704 | 321,000 |
| 2024-04-01 | 107.47 | 107.54 | 105.78 | 106.49 | 97.381 | 311,300 |
| 2024-03-28 | 107.50 | 108.44 | 107.38 | 107.57 | 98.369 | 322,400 |
| 2024-03-27 | 107.51 | 107.75 | 106.65 | 107.34 | 98.158 | 194,600 |
| 2024-03-26 | 106.85 | 107.64 | 106.37 | 106.87 | 97.728 | 917,000 |
| 2024-03-25 | 107.75 | 108.13 | 106.79 | 106.85 | 97.710 | 730,000 |
| 2024-03-22 | 108.86 | 108.94 | 107.77 | 107.87 | 98.643 | 1,131,600 |
| 2024-03-21 | 109.32 | 109.99 | 108.61 | 108.84 | 99.530 | 974,300 |
| 2024-03-20 | 109.36 | 109.71 | 108.70 | 109.04 | 99.713 | 1,557,000 |
| 2024-03-19 | 109.54 | 110.24 | 109.14 | 109.81 | 99.697 | 470,600 |
| 2024-03-18 | 107.54 | 109.14 | 107.27 | 109.07 | 99.025 | 1,446,900 |
| 2024-03-15 | 110.15 | 110.34 | 106.81 | 106.95 | 97.101 | 3,442,600 |
| 2024-03-14 | 111.41 | 111.41 | 109.13 | 110.36 | 100.20 | 1,690,000 |
| 2024-03-13 | 110.28 | 112.12 | 110.28 | 111.50 | 101.23 | 580,500 |
| 2024-03-12 | 108.72 | 110.82 | 108.72 | 110.46 | 100.29 | 1,806,800 |
| 2024-03-11 | 107.52 | 108.57 | 107.08 | 108.31 | 98.335 | 611,000 |
| 2024-03-08 | 108.42 | 108.80 | 107.38 | 107.54 | 97.636 | 292,400 |
| 2024-03-07 | 110.00 | 110.27 | 108.18 | 108.48 | 98.490 | 333,800 |
| 2024-03-06 | 108.00 | 109.88 | 107.71 | 109.82 | 99.706 | 613,200 |
| 2024-03-05 | 105.96 | 108.04 | 105.52 | 107.57 | 97.664 | 363,600 |
| 2024-03-04 | 105.20 | 106.10 | 105.01 | 105.96 | 96.202 | 679,500 |
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 | 0.6610 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.