U.S. markets closed

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
94.78-1.07 (-1.12%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202495.6796.0194.0194.7894.782,192,212
24 jun 202494.9196.0194.3495.8595.852,786,400
21 jun 202493.5295.2993.5294.8494.844,778,200
20 jun 202493.7994.5393.3094.3194.311,758,800
19 jun 202494.4195.2093.4493.6493.641,351,800
18 jun 202495.3495.6394.1994.4994.492,214,400
17 jun 202494.6195.6094.5495.1395.134,413,100
14 jun 202494.8895.4893.8594.6594.65647,700
13 jun 202494.5895.7494.3695.2495.24365,500
12 jun 202494.3895.4094.1094.5594.55635,400
11 jun 202492.7593.8792.4093.7193.71642,400
10 jun 202494.5094.7792.9193.1093.10708,000
07 jun 202496.8997.2494.2594.6194.611,316,200
06 jun 202496.8697.3995.5197.1197.11586,500
05 jun 202495.8697.3695.8396.9896.98524,300
04 jun 202495.4295.9495.0395.7095.70654,800
03 jun 202493.0195.9493.0195.5595.55945,100
31 may 202491.5093.5591.1693.4693.461,640,700
30 may 202491.1891.4890.2191.3391.33485,600
29 may 202491.2891.7990.7090.9290.92436,900
28 may 202492.5993.0891.6291.7591.75687,700
27 may 202492.0094.0192.0092.9492.94165,400
24 may 202492.5493.2292.1092.2992.291,524,600
23 may 202493.6493.6591.8892.3292.32899,100
22 may 202494.1394.6293.2593.4993.49487,900
21 may 202495.8895.9594.1094.2194.21679,200
17 may 202497.5297.6695.6796.4596.45483,600
16 may 202497.2797.5096.3997.4997.49449,200
15 may 202498.6098.6396.7897.2097.20557,800
14 may 202498.4999.1697.9497.9597.95447,200
13 may 2024100.33100.6898.1398.5898.58541,800
10 may 2024100.72102.2798.06100.16100.16988,800
09 may 2024100.94101.33100.30100.66100.66380,400
08 may 2024101.76101.95100.38100.82100.82749,100
07 may 2024103.09103.14101.73102.01102.01409,900
06 may 2024103.86104.34102.08103.00103.00424,400
03 may 2024102.17103.79101.89103.74103.74422,600
02 may 2024100.97102.35100.12101.51101.51396,400
01 may 2024103.81103.8199.85100.76100.761,100,100
30 abr 2024102.51106.11101.49104.44104.44723,500
29 abr 2024101.07101.63100.34100.87100.871,016,700
26 abr 202499.60101.4499.60100.91100.91378,200
25 abr 2024100.18100.6699.2699.8399.83411,200
24 abr 2024101.45101.94100.33100.86100.86398,100
23 abr 2024100.66101.91100.55101.56101.56586,300
22 abr 202498.44101.1198.25100.45100.45474,200
19 abr 202498.4098.6097.7598.2098.20287,300
18 abr 202497.3498.5097.3098.2598.25672,700
17 abr 202498.0598.4297.3997.4297.42440,000
16 abr 202497.1098.1496.1197.8497.84599,700
15 abr 202498.6198.7396.7897.2297.22471,400
12 abr 202498.3098.6497.4998.1898.18936,500
11 abr 2024100.10100.1298.0098.7798.77390,100
10 abr 202499.88100.0698.3999.1299.12499,700
09 abr 2024101.21101.45100.18100.72100.72415,900
08 abr 2024101.22101.77100.51101.01101.01309,300
05 abr 2024101.68102.19100.66101.27101.27412,800
04 abr 2024104.16104.60101.00101.07101.07549,800
03 abr 2024105.29105.70103.36103.79103.79479,400
02 abr 2024106.12106.12104.87105.75105.75321,000
01 abr 2024107.47107.54105.78106.49106.49311,300
28 mar 2024107.50108.44107.38107.57107.57322,400
27 mar 2024107.51107.75106.65107.34107.34194,600
26 mar 2024106.85107.64106.37106.87106.87917,000
25 mar 2024107.75108.13106.79106.85106.85730,000
22 mar 2024108.86108.94107.77107.87107.871,131,600
21 mar 2024109.32109.99108.61108.84108.84974,300
20 mar 2024109.36109.71108.70109.04109.041,557,000
19 mar 2024109.54110.24109.14109.81109.81470,600
18 mar 2024107.54109.14107.27109.07109.071,446,900
15 mar 2024110.15110.34106.81106.95106.953,442,600
14 mar 2024111.41111.41109.13110.36110.361,690,000
13 mar 2024110.28112.12110.28111.50111.50580,500
12 mar 2024108.72110.82108.72110.46110.461,806,800
11 mar 2024107.52108.57107.08108.31108.31611,000
08 mar 2024108.42108.80107.38107.54107.54292,400
07 mar 2024110.00110.27108.18108.48108.48333,800
06 mar 2024108.00109.88107.71109.82109.82613,200
05 mar 2024105.96108.04105.52107.57107.57363,600
04 mar 2024105.20106.10105.01105.96105.96679,500
01 mar 2024105.38105.70104.20105.35105.35241,000
29 feb 2024103.94105.74103.82105.38105.382,152,300
28 feb 2024102.64103.94102.17103.80103.80352,900
27 feb 2024103.04103.18101.58102.16102.16262,900
26 feb 2024102.85103.43102.29103.17103.17473,200
23 feb 2024101.61102.98101.07102.81102.81590,300
22 feb 2024102.34102.74101.43101.60101.60450,400
21 feb 2024103.20103.22101.93102.26102.26438,200
20 feb 2024104.02104.77102.82103.22103.22375,200
16 feb 2024102.67104.70102.52104.11104.11474,200
15 feb 2024104.25105.18100.83102.38102.38691,400
14 feb 2024101.83104.35101.45103.67103.67497,200
13 feb 2024102.83103.4799.02101.46101.461,062,500
12 feb 2024103.94105.98103.94105.38105.38365,000
09 feb 2024103.91103.92103.01103.64103.64322,600
08 feb 2024103.56104.10102.38103.91103.91373,300
07 feb 2024102.93104.39102.68103.45103.45347,400
06 feb 2024104.65104.65102.50102.94102.94472,000
05 feb 2024106.51106.74104.72104.87104.87314,800
02 feb 2024106.15107.08105.39106.72106.72324,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...