Restaurant Brands International (QSR) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free QSR Stock Alerts C$93.46 +2.13 (+2.33%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Restaurant Brands International Stock Price Performance5 Day Performance+1.86%1 Month Performance-7.93%3 Month Performance-11.29%6 Month Performance-4.66%Year-To-Date Performance-9.73%1 Year Performance-8.85% Receive QSR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Restaurant Brands International and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. QSR Stock Chart for Sunday, June, 2, 2024 QSR Chart by TradingView Restaurant Brands International Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024C$91.33C$93.46+2.33%C$93.55C$91.161.63 million shsC$29.57 billion05/30/2024C$90.92C$91.33+0.45%C$91.48C$90.21482,306 shsC$28.89 billion05/29/2024C$91.75C$90.92-0.90%C$91.79C$90.70433,482 shsC$28.77 billion05/28/2024C$92.94C$91.75-1.28%C$93.08C$91.62684,935 shsC$29.03 billion05/27/2024C$92.29C$92.94+0.70%C$94.02C$92.00165,406 shsC$29.40 billion05/24/2024C$92.32C$92.29-0.03%C$93.22C$92.101.52 million shsC$29.20 billion Get the Latest News and Ratings for QSR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Restaurant Brands International and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024C$93.49C$92.32-1.25%C$93.65C$91.88895,919 shsC$29.21 billion05/22/2024C$94.21C$93.49-0.76%C$94.62C$93.25485,008 shsC$29.58 billion05/21/2024C$96.45C$94.21-2.32%C$95.95C$94.10679,224 shsC$29.81 billion05/20/2024C$96.45C$96.45C$97.66C$95.67483,551 shsC$30.51 billion05/17/2024C$97.49C$96.45-1.07%C$97.66C$95.67480,219 shsC$30.51 billion05/16/2024C$97.20C$97.49+0.30%C$97.50C$96.39443,832 shsC$30.84 billion05/15/2024C$97.95C$97.20-0.77%C$98.63C$96.78553,552 shsC$30.75 billion05/14/2024C$98.58C$97.95-0.64%C$99.16C$97.94447,229 shsC$30.99 billion05/13/2024C$100.16C$98.58-1.58%C$100.68C$98.13538,378 shsC$31.19 billion05/10/2024C$100.66C$100.16-0.50%C$102.27C$98.06985,726 shsC$31.69 billion05/09/2024C$100.82C$100.66-0.16%C$101.33C$100.30377,987 shsC$31.85 billion05/08/2024C$102.01C$100.82-1.17%C$101.95C$100.38745,754 shsC$31.90 billion05/07/2024C$103.00C$102.01-0.96%C$103.14C$101.73406,289 shsC$32.27 billion05/06/2024C$103.74C$103.00-0.71%C$104.34C$102.08422,747 shsC$32.59 billion05/03/2024C$101.51C$103.74+2.20%C$103.79C$101.89422,624 shsC$32.51 billion05/02/2024C$100.76C$101.51+0.74%C$102.35C$100.12395,559 shsC$31.81 billion05/01/2024C$104.44C$100.76-3.52%C$103.81C$99.851.10 million shsC$31.57 billion04/30/2024C$100.87C$104.44+3.54%C$106.11C$101.49718,536 shsC$32.73 billion04/29/2024C$100.91C$100.87-0.04%C$101.63C$100.341.02 million shsC$31.61 billion04/26/2024C$99.83C$100.91+1.08%C$101.44C$99.60375,300 shsC$31.62 billion04/25/2024C$100.86C$99.83-1.02%C$100.66C$99.26408,842 shsC$31.28 billion04/24/2024C$101.56C$100.86-0.69%C$101.94C$100.33394,849 shsC$31.60 billion04/23/2024C$100.45C$101.56+1.11%C$101.91C$100.55583,247 shsC$31.82 billion04/22/2024C$98.20C$100.45+2.29%C$101.11C$98.25474,246 shsC$31.48 billion04/19/2024C$98.25C$98.20-0.05%C$98.60C$97.75284,512 shsC$30.77 billion04/18/2024C$97.42C$98.25+0.85%C$98.50C$97.30669,093 shsC$30.79 billion04/17/2024C$97.84C$97.42-0.43%C$98.42C$97.39436,808 shsC$30.53 billion04/16/2024C$97.22C$97.84+0.64%C$98.14C$96.11596,720 shsC$30.66 billion04/15/2024C$98.18C$97.22-0.98%C$98.73C$96.78467,602 shsC$30.46 billion04/12/2024C$98.77C$98.18-0.60%C$98.64C$97.49933,516 shsC$30.76 billion04/11/2024C$99.12C$98.77-0.35%C$100.12C$98.00386,857 shsC$30.95 billion04/10/2024C$100.72C$99.12-1.59%C$100.06C$98.39499,684 shsC$31.06 billion04/09/2024C$101.01C$100.72-0.29%C$101.45C$100.18415,937 shsC$31.56 billion04/08/2024C$101.27C$101.01-0.26%C$101.77C$100.51305,455 shsC$31.65 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024C$101.07C$101.27+0.20%C$102.19C$100.66408,361 shsC$31.73 billion04/04/2024C$103.79C$101.07-2.62%C$104.60C$101.00549,751 shsC$31.67 billion04/03/2024C$105.75C$103.79-1.85%C$105.70C$103.36475,707 shsC$32.52 billion04/02/2024C$106.49C$105.75-0.69%C$106.12C$104.87317,407 shsC$33.14 billion04/01/2024C$107.57C$106.49-1.00%C$107.54C$105.78311,263 shsC$33.37 billion03/29/2024C$107.57C$107.57C$108.44C$107.38317,994 shsC$33.71 billion03/28/2024C$107.34C$107.57+0.21%C$108.44C$107.38317,994 shsC$33.71 billion03/27/2024C$106.87C$107.34+0.44%C$107.75C$106.69191,072 shsC$33.63 billion03/26/2024C$106.85C$106.87+0.02%C$107.64C$106.37912,318 shsC$33.49 billion03/25/2024C$107.87C$106.85-0.95%C$108.13C$106.79727,021 shsC$33.48 billion03/22/2024C$108.84C$107.87-0.89%C$108.94C$107.771.13 million shsC$33.80 billion03/21/2024C$109.04C$108.84-0.18%C$109.99C$108.61974,283 shsC$34.11 billion03/20/2024C$109.81C$109.04-0.70%C$109.71C$108.701.56 million shsC$34.17 billion03/19/2024C$109.07C$109.81+0.68%C$110.24C$109.14467,012 shsC$34.41 billion03/18/2024C$106.95C$109.07+1.98%C$109.14C$107.271.44 million shsC$34.18 billion03/15/2024C$110.36C$106.95-3.09%C$110.34C$106.813.43 million shsC$33.51 billion03/14/2024C$111.50C$110.36-1.02%C$111.41C$109.131.69 million shsC$34.58 billion03/13/2024C$110.46C$111.50+0.94%C$112.12C$110.28576,793 shsC$34.94 billion03/12/2024C$108.31C$110.46+1.99%C$110.82C$108.721.80 million shsC$34.61 billion03/11/2024C$107.54C$108.31+0.72%C$108.57C$107.08608,291 shsC$33.94 billion03/08/2024C$108.48C$107.54-0.87%C$108.80C$107.38288,946 shsC$33.70 billion03/07/2024C$109.82C$108.48-1.22%C$110.27C$108.18331,809 shsC$33.99 billion03/06/2024C$107.57C$109.82+2.09%C$109.88C$107.71609,504 shsC$34.41 billion03/05/2024C$105.96C$107.57+1.52%C$108.04C$105.52360,078 shsC$33.71 billion03/04/2024C$105.35C$105.96+0.58%C$106.10C$105.01676,417 shsC$33.11 billion03/01/2024C$105.38C$105.35-0.03%C$105.70C$104.20238,100 shsC$32.92 billion Related Companies: Magna International Stock Chart CCL Industries Stock Chart Gildan Activewear Stock Chart Canadian Tire Stock Chart Alimentation Couche-Tard Stock Chart MTY Food Group Stock Chart A and W Revenue Royalties Income Fund Stock Chart Boston Pizza Royalties Income Fund Stock Chart Pizza Pizza Royalty Stock Chart Keg Royalties Income Fund Stock Chart Receive QSR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Restaurant Brands International and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:QSR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Restaurant Brands International Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.