Restaurant Brands International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	73.500	73.900	72.700	73.780	62.504	655,700
2022-01-07	73.940	74.530	73.490	73.690	62.427	476,000
2022-01-06	74.000	75.060	73.890	74.710	63.291	525,600
2022-01-05	75.010	75.360	73.860	73.910	62.614	629,700
2022-01-04	76.930	77.350	74.670	74.720	63.300	547,500
2021-12-31	76.850	77.000	76.500	76.700	64.977	206,000
2021-12-30	77.320	77.930	77.040	77.050	65.274	209,500
2021-12-29	76.920	78.190	76.900	77.280	65.469	4,360,500
2021-12-24	75.950	75.950	75.170	75.360	63.842	63,500
2021-12-23	75.950	76.200	75.530	75.920	64.317	283,700
2021-12-22	75.300	75.965	74.900	75.500	63.961	1,154,200
2021-12-21	74.410	76.260	74.300	75.370	63.851	387,600
2021-12-20	72.970	74.765	72.880	74.130	62.800	1,842,700
2021-12-17	73.770	74.460	73.090	74.160	62.247	1,797,900
2021-12-16	74.290	75.290	73.620	73.770	61.920	730,400
2021-12-15	73.800	74.450	72.650	74.170	62.255	956,200
2021-12-14	74.520	75.370	74.050	74.180	62.264	3,135,700
2021-12-13	75.820	76.310	74.310	74.980	62.935	4,098,400
2021-12-10	75.940	76.150	75.230	75.690	63.531	691,700
2021-12-09	75.560	76.160	75.450	75.500	63.372	415,400
2021-12-08	75.960	76.310	75.490	75.780	63.607	545,500
2021-12-07	75.000	76.480	74.500	75.920	63.724	845,300
2021-12-06	72.660	74.760	72.420	73.380	61.592	974,500
2021-12-03	71.770	72.900	71.160	72.010	60.442	632,400
2021-12-02	69.950	72.610	69.950	71.790	60.258	1,000,400
2021-12-01	71.480	72.170	69.520	69.660	58.470	1,113,700
2021-11-30	72.510	73.030	71.470	71.470	59.989	1,320,300
2021-11-29	74.310	74.890	72.950	72.960	61.240	617,000
2021-11-26	73.500	74.250	73.000	73.650	61.819	641,000
2021-11-25	74.510	75.250	74.100	75.050	62.994	248,200
2021-11-24	74.130	74.520	73.720	74.360	62.415	337,000
2021-11-23	73.840	74.710	73.590	74.120	62.213	789,200
2021-11-22	72.610	74.070	72.240	73.700	61.861	814,300
2021-11-19	71.500	72.450	71.100	72.390	60.761	407,300
2021-11-18	72.900	73.220	71.610	71.670	60.157	452,300
2021-11-17	71.920	73.320	71.810	72.950	61.231	532,700
2021-11-16	73.100	73.400	72.230	72.310	60.694	471,000
2021-11-15	73.000	73.310	72.360	73.090	61.349	531,300
2021-11-12	72.080	72.460	71.520	71.750	60.224	477,100
2021-11-11	71.750	72.590	71.370	71.720	60.199	523,300
2021-11-10	72.290	72.380	71.710	72.060	60.484	363,700
2021-11-09	73.740	73.910	72.280	72.290	60.677	602,700
2021-11-08	74.660	74.660	73.250	73.720	61.878	532,700
2021-11-05	72.320	74.080	72.320	73.930	62.054	738,400
2021-11-04	72.250	72.550	71.680	71.800	60.266	585,600
2021-11-03	70.950	72.270	70.900	72.020	60.451	540,100
2021-11-02	71.430	71.450	70.560	71.090	59.670	418,600
2021-11-01	70.360	71.270	70.000	71.240	59.796	816,400
2021-10-29	69.700	70.465	69.700	70.070	58.814	650,600
2021-10-28	70.010	70.500	69.420	70.130	58.864	915,100
2021-10-27	71.630	72.070	69.870	69.920	58.688	1,112,600
2021-10-26	72.450	73.100	71.340	71.440	59.964	1,077,100
2021-10-25	76.500	76.680	72.530	72.880	61.173	1,224,100
2021-10-22	75.740	76.650	75.550	76.590	64.287	352,400
2021-10-21	75.040	76.460	75.040	76.120	63.892	479,100

← NewerPage 21 of 21 · 1,255 trading days

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.