Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	72.940	73.900	72.750	73.390	62.758	254,400
2022-04-04	72.740	73.980	72.520	73.660	62.988	602,800
2022-04-01	73.420	73.550	72.160	72.840	62.287	348,900
2022-03-31	72.920	73.810	72.870	73.040	62.458	531,200
2022-03-30	71.980	73.040	71.640	72.690	62.159	578,400
2022-03-29	72.010	72.770	71.970	72.240	61.774	861,100
2022-03-28	71.390	71.900	70.680	71.360	61.022	604,700
2022-03-25	71.640	71.830	71.140	71.360	61.022	274,400
2022-03-24	71.110	71.580	70.600	71.550	61.184	943,300
2022-03-23	73.010	73.010	71.050	71.070	60.774	642,600
2022-03-22	72.750	73.480	72.350	73.140	62.544	617,700
2022-03-21	73.640	73.650	72.430	73.030	61.868	660,600
2022-03-18	72.600	73.800	72.110	73.700	62.436	2,991,000
2022-03-17	72.260	73.120	72.000	73.050	61.885	350,700
2022-03-16	72.350	73.340	71.750	72.790	61.665	878,700
2022-03-15	72.200	73.400	71.610	71.940	60.945	867,800
2022-03-14	72.060	72.650	71.130	72.030	61.021	674,400
2022-03-11	73.760	74.050	71.830	71.980	60.979	654,000
2022-03-10	73.130	73.830	72.280	73.430	62.207	625,400
2022-03-09	72.490	74.420	72.490	73.430	62.207	652,900
2022-03-08	69.560	73.720	69.320	71.230	60.343	930,000
2022-03-07	70.990	71.320	69.500	69.610	58.971	992,200
2022-03-04	69.650	70.850	69.650	70.620	59.827	416,100
2022-03-03	71.000	71.010	69.730	70.030	59.327	420,100
2022-03-02	69.990	71.070	69.820	70.730	59.920	710,500
2022-03-01	70.690	70.690	69.250	69.600	58.963	1,001,000
2022-02-28	71.500	71.680	70.450	70.950	60.106	963,200
2022-02-25	71.960	72.600	70.830	72.400	61.335	435,800
2022-02-24	70.300	71.790	69.650	71.740	60.775	921,400
2022-02-23	72.850	72.990	71.010	71.080	60.216	501,900
2022-02-22	72.280	72.930	71.890	72.500	61.419	744,900
2022-02-18	72.530	73.330	72.210	72.780	61.656	372,800
2022-02-17	73.910	73.980	72.250	72.420	61.351	475,800
2022-02-16	75.420	75.630	73.750	74.320	62.961	754,900
2022-02-15	74.250	76.190	73.540	75.390	63.868	976,500
2022-02-14	72.950	73.970	72.160	72.690	61.580	577,900
2022-02-11	73.160	74.120	72.690	73.210	62.021	401,400
2022-02-10	72.800	74.090	72.560	73.210	62.021	591,000
2022-02-09	72.620	73.350	72.540	73.220	62.029	435,500
2022-02-08	71.130	72.060	70.750	72.000	60.996	432,700
2022-02-07	71.090	71.640	70.610	70.860	60.030	345,700
2022-02-04	70.600	71.260	70.180	71.090	60.225	388,700
2022-02-03	71.490	71.900	70.350	70.550	59.767	504,000
2022-02-02	71.670	72.680	71.370	72.150	61.123	534,100
2022-02-01	71.230	71.700	70.680	71.650	60.699	541,100
2022-01-31	70.250	71.140	69.760	71.100	60.233	680,300
2022-01-28	68.560	70.230	68.270	70.200	59.471	551,000
2022-01-27	69.550	69.920	68.660	68.810	58.293	467,100
2022-01-26	69.010	70.470	68.650	68.980	58.437	944,200
2022-01-25	69.880	69.960	68.340	68.810	58.293	636,200
2022-01-24	69.540	70.450	68.170	70.410	59.649	1,245,300
2022-01-21	70.050	71.170	69.620	69.710	59.056	524,900
2022-01-20	70.840	71.200	70.150	70.180	59.454	559,500
2022-01-19	70.830	70.830	69.830	70.200	59.471	684,700
2022-01-18	71.230	71.430	69.920	70.730	59.920	2,734,300
2022-01-17	71.410	72.230	71.410	72.100	61.080	113,400
2022-01-14	70.510	71.940	70.510	71.770	60.801	494,400
2022-01-13	72.980	73.350	72.270	72.330	61.275	492,500
2022-01-12	74.690	74.770	72.480	72.930	61.784	836,100
2022-01-11	73.580	75.465	73.540	74.830	63.393	744,700

← NewerPage 20 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.