Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	88.540	89.820	88.450	89.650	78.894	2,190,500
2022-12-20	88.800	88.800	87.180	88.060	77.495	1,732,100
2022-12-19	89.960	90.170	88.050	88.560	77.287	2,704,400
2022-12-16	91.430	91.850	90.140	90.430	78.919	3,323,500
2022-12-15	91.010	92.220	90.250	92.150	80.420	2,264,000
2022-12-14	91.520	91.700	90.580	91.250	79.634	982,300
2022-12-13	92.550	92.650	90.530	91.220	79.608	1,210,000
2022-12-12	91.110	91.840	90.370	91.790	80.105	1,159,400
2022-12-09	91.000	91.490	90.790	90.820	79.259	441,900
2022-12-08	90.050	91.730	89.520	91.160	79.556	656,600
2022-12-07	89.240	90.230	89.020	89.960	78.508	796,500
2022-12-06	90.550	90.800	88.830	89.370	77.994	598,200
2022-12-05	89.140	90.730	88.070	90.450	78.936	920,500
2022-12-02	88.880	89.660	88.450	89.380	78.002	747,100
2022-12-01	89.330	89.520	88.460	89.070	77.732	604,200
2022-11-30	88.110	89.700	87.770	89.330	77.959	1,567,500
2022-11-29	88.910	89.010	88.210	88.290	77.051	503,500
2022-11-28	88.960	89.350	88.380	88.860	77.548	745,000
2022-11-25	88.810	89.480	88.600	88.810	77.505	280,600
2022-11-24	88.610	89.760	88.400	88.830	77.522	155,000
2022-11-23	90.920	90.920	88.340	89.040	77.706	1,218,100
2022-11-22	91.700	91.880	90.360	90.590	79.058	581,900
2022-11-21	90.740	92.000	90.180	91.680	80.009	1,013,100
2022-11-18	89.050	90.130	89.020	89.380	78.002	908,500
2022-11-17	84.910	88.850	84.800	88.690	77.400	1,047,400
2022-11-16	83.000	85.710	83.000	84.960	74.145	1,130,200
2022-11-15	80.220	80.700	79.290	79.380	69.275	395,700
2022-11-14	80.640	81.180	79.590	79.680	69.537	598,800
2022-11-11	82.570	82.630	80.130	80.560	70.305	580,900
2022-11-10	82.500	82.700	81.400	82.430	71.937	558,000
2022-11-09	81.710	82.460	81.450	81.860	71.440	505,400
2022-11-08	81.640	82.030	81.120	81.830	71.413	627,700
2022-11-07	81.920	82.690	81.300	81.480	71.108	1,180,500
2022-11-04	81.660	82.200	81.120	81.850	71.431	907,600
2022-11-03	79.120	82.610	79.100	81.030	70.715	1,231,100
2022-11-02	80.080	81.010	79.650	79.760	69.607	556,000
2022-11-01	81.490	81.490	80.200	80.420	70.183	337,800
2022-10-31	80.690	81.380	80.210	80.950	70.645	556,100
2022-10-28	79.380	80.740	79.380	80.650	70.384	511,600
2022-10-27	78.660	79.980	78.660	79.240	69.153	694,900
2022-10-26	78.130	79.470	77.920	78.180	68.228	380,400
2022-10-25	77.620	78.460	77.260	78.170	68.219	321,200
2022-10-24	77.780	78.310	77.050	77.710	67.818	410,600
2022-10-21	76.620	77.530	76.620	77.390	67.539	389,800
2022-10-20	76.770	77.140	76.330	76.730	66.963	503,300
2022-10-19	76.100	77.280	75.870	76.790	67.015	447,100
2022-10-18	75.990	76.530	75.400	76.300	66.587	328,800
2022-10-17	75.030	75.500	74.410	75.110	65.549	824,800
2022-10-14	74.840	75.040	74.020	74.460	64.982	563,300
2022-10-13	71.850	74.470	71.520	74.180	64.737	533,800
2022-10-12	72.510	73.220	71.920	72.660	63.411	560,900
2022-10-11	72.190	72.610	70.790	72.480	63.254	896,000
2022-10-07	73.260	73.260	71.150	71.820	62.678	773,400
2022-10-06	75.250	75.440	73.520	73.640	64.266	718,000
2022-10-05	74.650	75.680	74.610	75.050	65.496	661,900
2022-10-04	74.750	75.790	74.360	75.000	65.453	831,000
2022-10-03	73.620	74.160	72.620	73.770	64.379	593,500
2022-09-30	74.710	74.710	73.440	73.480	64.126	491,600
2022-09-29	75.490	75.750	74.270	74.500	65.016	431,000
2022-09-28	75.210	76.360	74.700	76.000	66.325	508,500

← NewerPage 17 of 21 · 1,260 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.