Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	105.38	105.70	104.20	105.35	95.648	241,000
2024-02-29	103.94	105.74	103.82	105.38	95.675	2,152,300
2024-02-28	102.64	103.94	102.17	103.80	94.241	352,900
2024-02-27	103.04	103.18	101.58	102.16	92.752	262,900
2024-02-26	102.85	103.43	102.29	103.17	93.669	473,200
2024-02-23	101.61	102.98	101.07	102.81	93.342	590,300
2024-02-22	102.34	102.74	101.43	101.60	92.243	450,400
2024-02-21	103.20	103.22	101.93	102.26	92.843	438,200
2024-02-20	104.02	104.77	102.82	103.22	93.714	375,200
2024-02-16	102.67	104.70	102.52	104.11	94.522	474,200
2024-02-15	104.25	105.18	100.83	102.38	92.951	691,400
2024-02-14	101.83	104.35	101.45	103.67	94.123	497,200
2024-02-13	102.83	103.47	99.020	101.46	92.116	1,062,500
2024-02-12	103.94	105.98	103.94	105.38	95.675	365,000
2024-02-09	103.91	103.92	103.01	103.64	94.095	322,600
2024-02-08	103.56	104.10	102.38	103.91	94.341	373,300
2024-02-07	102.93	104.39	102.68	103.45	93.923	347,400
2024-02-06	104.65	104.65	102.50	102.94	93.460	472,000
2024-02-05	106.51	106.74	104.72	104.87	95.212	314,800
2024-02-02	106.15	107.08	105.39	106.72	96.892	324,900
2024-02-01	105.16	106.46	105.05	106.31	96.520	320,600
2024-01-31	105.92	106.96	104.54	104.95	95.285	375,500
2024-01-30	105.68	105.95	104.94	105.47	95.757	426,100
2024-01-29	103.28	105.64	103.28	105.59	95.866	331,600
2024-01-26	103.67	103.67	103.22	103.39	93.868	207,700
2024-01-25	103.26	103.93	102.98	103.51	93.977	371,500
2024-01-24	102.85	103.24	102.19	103.00	93.514	622,500
2024-01-23	101.80	102.46	101.55	102.43	92.997	621,800
2024-01-22	103.38	103.44	101.59	101.81	92.434	724,200
2024-01-19	103.57	103.99	102.49	103.27	93.760	588,400
2024-01-18	102.90	104.32	102.62	103.57	94.032	632,400
2024-01-17	102.14	103.35	101.89	102.44	93.006	864,500
2024-01-16	103.87	104.34	101.50	102.33	92.906	1,134,800
2024-01-15	104.89	105.14	103.47	104.10	94.513	153,100
2024-01-12	104.79	105.47	104.26	105.14	95.457	508,500
2024-01-11	105.40	105.62	103.78	104.76	95.112	1,356,100
2024-01-10	104.72	106.31	104.43	105.22	95.530	534,200
2024-01-09	103.81	104.62	103.38	104.35	94.740	343,400
2024-01-08	102.81	104.49	102.44	104.37	94.758	536,100
2024-01-05	101.72	102.50	101.52	102.14	92.734	270,200
2024-01-04	102.16	102.60	101.22	101.92	92.534	384,800
2024-01-03	102.32	103.38	102.03	102.06	92.661	445,800
2024-01-02	103.03	104.10	102.24	102.46	93.024	319,900
2023-12-29	103.26	103.70	102.87	103.53	93.996	304,000
2023-12-28	103.18	103.56	102.84	103.32	93.805	136,500
2023-12-27	102.22	103.49	102.22	103.29	93.778	353,700
2023-12-22	101.82	102.84	101.59	102.65	93.197	1,288,400
2023-12-21	99.000	101.71	99.000	101.41	92.071	2,483,300
2023-12-20	102.17	102.28	99.770	99.900	90.700	1,441,900
2023-12-19	101.01	102.55	101.01	102.48	92.377	789,800
2023-12-18	99.040	101.08	98.810	100.88	90.935	1,452,200
2023-12-15	98.880	99.130	97.820	98.600	88.879	4,630,400
2023-12-14	100.51	100.51	98.800	99.360	89.564	1,529,200
2023-12-13	99.890	100.54	99.360	100.50	90.592	569,600
2023-12-12	98.330	100.02	97.920	99.970	90.114	799,200
2023-12-11	97.810	98.200	97.030	98.090	88.420	1,277,900
2023-12-08	98.890	99.470	97.350	97.700	88.068	284,800
2023-12-07	99.740	99.810	98.640	98.890	89.141	996,800
2023-12-06	99.440	100.46	99.290	99.660	89.835	381,600
2023-12-05	99.010	99.690	98.390	99.270	89.483	442,500

← NewerPage 12 of 21 · 1,255 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	0.6610 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.