Restaurant Brands International Inc historical data
| 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 |
| 2021-10-20 | 75.580 | 75.760 | 74.800 | 75.150 | 63.078 | 612,000 |
| 2021-10-19 | 75.260 | 75.670 | 75.050 | 75.540 | 63.405 | 404,600 |
| 2021-10-18 | 75.980 | 76.480 | 75.220 | 75.430 | 63.313 | 554,900 |
| 2021-10-15 | 76.700 | 76.790 | 75.910 | 75.980 | 63.775 | 394,600 |
| 2021-10-14 | 76.220 | 76.705 | 75.870 | 76.370 | 64.102 | 403,500 |
← NewerPage 21 of 21 · 1,260 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.