Restaurant Brands International Inc. Common Sharesのデータ

Restaurant Brands International Inc. Common Sharesの基本情報

名前 Restaurant Brands International Inc. Common Shares
ティッカー QSR
国 Canada
上場年 2014.0
セクター Consumer Services

Restaurant Brands International Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.93 58.95 59.13 59.3 1647000.0 59.3
2021-02-12 59.11 56.92 57.64 59.05 2571600.0 59.05
2021-02-11 59.79 57.16 58.86 59.14 5108700.0 59.14
2021-02-10 60.26 59.36 60.18 60.08 1807200.0 60.08
2021-02-09 60.54 59.63 59.99 60.09 1854300.0 60.09
2021-02-08 60.13 59.27 60.13 59.9 1271500.0 59.9
2021-02-05 60.29 59.58 60.19 59.61 1078000.0 59.61
2021-02-04 60.47 59.54 60.47 59.55 1330100.0 59.55
2021-02-03 61.23 60.01 60.33 60.16 1088500.0 60.16
2021-02-02 60.89 59.46 59.71 60.6 1042300.0 60.6
2021-02-01 59.18 57.56 58.2 59.06 1435100.0 59.06
2021-01-29 58.31 56.91 58.04 57.7 1242100.0 57.7
2021-01-28 59.05 57.07 57.57 58.56 1775200.0 58.56
2021-01-27 59.04 56.56 59.01 57.11 1926700.0 57.11
2021-01-26 59.98 58.53 59.35 59.7 1262300.0 59.7
2021-01-25 60.03 58.7 60.0 59.06 1494500.0 59.06
2021-01-22 60.54 60.03 60.29 60.08 937000.0 60.08
2021-01-21 61.38 60.21 61.31 60.59 1697600.0 60.59
2021-01-20 62.16 61.21 61.92 61.27 1536900.0 61.27
2021-01-19 62.96 61.19 62.23 61.77 1619500.0 61.77
2021-01-15 64.27 62.79 64.16 62.91 1333500.0 62.91
2021-01-14 64.65 63.06 63.15 64.24 1436200.0 64.24
2021-01-13 63.48 62.2 62.37 63.18 1445000.0 63.18
2021-01-12 63.57 62.43 63.57 62.65 1283500.0 62.65
2021-01-11 64.03 62.85 63.37 63.26 1219000.0 63.26
2021-01-08 64.24 63.1 63.3 64.14 1566500.0 64.14
2021-01-07 63.64 61.11 62.04 63.49 2560300.0 63.49
2021-01-06 60.8 58.99 59.18 60.38 3216600.0 60.38
2021-01-05 59.72 58.47 59.02 58.91 3129900.0 58.91
2021-01-04 62.15 59.32 61.9 59.39 2473200.0 59.39
2020-12-31 61.84 61.1 61.52 61.11 844800.0 61.11
2020-12-30 61.97 60.78 60.96 61.83 1087900.0 61.83
2020-12-29 61.45 60.1 60.71 60.8 1106400.0 60.8
2020-12-28 61.44 60.49 61.34 60.56 734100.0 60.56
2020-12-24 60.99 60.41 60.97 60.71 267900.0 60.71
2020-12-23 61.16 60.41 60.73 60.8 929100.0 60.8
2020-12-22 61.4 60.24 61.12 60.61 1153800.0 60.61
2020-12-21 61.67 59.66 60.34 61.56 1131100.0 61.56
2020-12-18 62.16 60.87 61.74 61.95 3041600.0 61.95
2020-12-17 63.11 61.0 63.11 62.13 2390800.0 61.61
2020-12-16 63.14 61.89 62.72 62.0 3294700.0 61.48
2020-12-15 62.72 61.01 61.55 62.71 1549800.0 62.19
2020-12-14 62.48 61.25 61.31 61.29 1549200.0 60.78
2020-12-11 61.53 60.36 61.28 60.56 845500.0 60.05
2020-12-10 61.73 60.53 60.88 61.63 986300.0 61.11
2020-12-09 61.52 59.92 60.16 61.32 1476100.0 60.81
2020-12-08 60.22 59.18 59.98 60.0 831500.0 59.5
2020-12-07 60.83 59.53 60.39 59.98 1144100.0 59.48
2020-12-04 60.56 59.11 59.34 60.5 1594600.0 59.99
2020-12-03 59.11 57.91 58.34 58.82 1391500.0 58.33
2020-12-02 58.25 56.95 57.32 58.19 1284000.0 57.7
2020-12-01 57.66 56.23 57.3 57.37 1936500.0 56.89
2020-11-30 58.28 56.83 58.0 56.96 2302900.0 56.48
2020-11-27 59.57 58.27 59.3 58.47 923000.0 57.98
2020-11-25 59.87 58.7 59.8 59.28 922600.0 58.78
2020-11-24 60.67 59.56 59.66 60.09 1755900.0 59.59
2020-11-23 59.89 58.38 59.57 59.15 1747000.0 58.65
2020-11-20 59.79 58.95 59.61 58.98 1795900.0 58.49
2020-11-19 59.58 58.51 58.76 59.51 1417800.0 59.01
2020-11-18 59.64 58.82 59.5 59.0 1175800.0 58.51
2020-11-17 60.17 58.66 59.96 59.47 2650900.0 58.97
2020-11-16 60.0 58.45 58.95 59.92 2179500.0 59.42
2020-11-13 58.39 57.0 57.36 58.11 1168200.0 57.62
2020-11-12 57.62 56.19 57.15 56.8 1641600.0 56.32
2020-11-11 58.61 57.2 58.61 57.41 1859600.0 56.93
2020-11-10 58.68 57.43 58.07 58.43 1727600.0 57.94
2020-11-09 60.25 56.96 57.74 58.08 4037200.0 57.59
2020-11-06 54.25 53.27 54.18 53.82 1669600.0 53.37
2020-11-05 54.88 53.46 54.88 54.05 1887800.0 53.6
2020-11-04 54.59 53.36 54.03 53.91 2052700.0 53.46
2020-11-03 54.19 52.02 52.02 54.0 1698700.0 53.55
2020-11-02 52.67 51.12 52.44 51.76 2131500.0 51.33
2020-10-30 53.1 51.65 52.54 52.0 2127300.0 51.56
2020-10-29 53.62 52.22 52.42 53.02 2119000.0 52.58
2020-10-28 52.88 51.16 52.32 52.7 2930100.0 52.26
2020-10-27 55.57 53.12 55.0 53.41 3554300.0 52.96
2020-10-26 56.4 54.66 56.4 55.41 2408200.0 54.95
2020-10-23 57.51 56.12 57.48 56.78 1159400.0 56.3
2020-10-22 57.3 56.06 56.38 57.08 1262200.0 56.6
2020-10-21 56.73 55.8 56.5 56.45 1092500.0 55.98
2020-10-20 57.12 56.18 56.67 56.69 1517900.0 56.22
2020-10-19 57.99 56.09 57.72 56.24 1531200.0 55.77
2020-10-16 59.25 57.42 59.04 57.48 1561600.0 57.0
2020-10-15 58.78 57.64 58.47 58.69 1517400.0 58.2
2020-10-14 60.57 58.85 59.2 59.46 2373900.0 58.96
2020-10-13 59.41 58.55 59.3 59.05 902900.0 58.56
2020-10-12 59.96 59.15 59.88 59.45 621100.0 58.95
2020-10-09 60.41 59.55 60.2 59.6 731500.0 59.1
2020-10-08 60.16 58.2 58.72 59.96 1294900.0 59.46
2020-10-07 58.37 57.64 58.1 58.1 713700.0 57.61
2020-10-06 58.97 57.34 58.0 57.56 1078600.0 57.08
2020-10-05 58.11 57.31 57.92 57.77 1137200.0 57.29
2020-10-02 57.41 56.33 56.33 57.36 1772800.0 56.88
2020-10-01 58.13 57.11 57.83 57.75 3000100.0 57.27
2020-09-30 58.0 57.13 57.46 57.51 2366300.0 57.03
2020-09-29 57.95 57.01 57.95 57.37 2173000.0 56.89
2020-09-28 58.05 57.23 57.23 57.91 1772900.0 57.43
2020-09-25 57.19 55.6 55.69 56.64 2017000.0 56.17
2020-09-24 56.15 54.25 54.7 55.98 2401700.0 55.51
2020-09-23 56.12 54.81 55.22 55.11 2118800.0 54.65
2020-09-22 55.32 54.06 54.83 55.17 1247900.0 54.71
2020-09-21 54.91 53.58 54.88 54.61 2060100.0 54.15
2020-09-18 56.25 55.58 55.75 55.9 2050100.0 55.43
2020-09-17 55.96 54.3 55.0 55.82 1306300.0 55.35
2020-09-16 58.5 56.3 58.48 56.34 1807100.0 55.35
2020-09-15 58.32 56.65 56.7 58.21 2328500.0 57.19
2020-09-14 56.64 54.9 55.0 56.48 2173100.0 55.49
2020-09-11 55.56 53.44 55.45 54.51 2052800.0 53.55
2020-09-10 56.84 55.02 55.71 55.04 2261600.0 54.08
2020-09-09 56.15 55.0 55.88 55.81 2338600.0 54.83
2020-09-08 57.14 55.1 55.35 55.8 1934500.0 54.82
2020-09-04 57.37 55.37 56.77 56.07 2142100.0 55.09
2020-09-03 57.59 55.89 57.29 56.62 2648200.0 55.63
2020-09-02 57.34 55.26 55.29 57.2 2521000.0 56.2
2020-09-01 55.1 54.03 54.14 54.92 1315900.0 53.96
2020-08-31 55.8 54.13 55.8 54.14 1317000.0 53.19
2020-08-28 55.68 54.48 54.74 55.41 1487000.0 54.44
2020-08-27 55.81 54.43 54.78 54.51 1045400.0 53.55
2020-08-26 54.61 53.64 54.15 54.5 1641300.0 53.55
2020-08-25 54.88 53.85 54.73 54.28 2146700.0 53.33
2020-08-24 54.57 53.45 54.04 54.45 2022500.0 53.5
2020-08-21 54.65 53.76 54.46 53.8 2430700.0 52.86
2020-08-20 55.25 53.9 54.17 54.54 1981400.0 53.58
2020-08-19 55.0 54.14 54.92 54.45 1495400.0 53.5
2020-08-18 54.92 54.06 54.53 54.91 1312400.0 53.95
2020-08-17 54.83 53.88 54.8 54.39 2277400.0 53.44
2020-08-14 54.66 53.49 54.29 54.42 1231500.0 53.47
2020-08-13 55.31 54.19 54.34 54.35 1683800.0 53.4
2020-08-12 56.31 54.32 55.69 54.35 1172800.0 53.4
2020-08-11 56.86 55.43 55.68 55.49 1861300.0 54.52
2020-08-10 55.63 53.49 53.98 54.77 2058000.0 53.81
2020-08-07 54.9 53.64 54.72 53.73 2996700.0 52.79
2020-08-06 56.95 55.17 56.71 55.2 3217500.0 54.23
2020-08-05 58.68 57.56 58.0 57.74 1651900.0 56.73
2020-08-04 58.24 56.7 56.7 57.88 1599400.0 56.87
2020-08-03 56.72 55.76 56.72 56.38 1030900.0 55.39
2020-07-31 57.15 55.73 57.15 56.52 1136300.0 55.53
2020-07-30 57.55 55.54 55.93 57.35 1536700.0 56.35
2020-07-29 57.25 55.7 56.03 56.88 1420200.0 55.88
2020-07-28 56.33 55.24 56.06 55.57 2436300.0 54.6
2020-07-27 56.96 56.23 56.7 56.49 1870100.0 55.5
2020-07-24 57.25 56.25 56.57 56.85 837200.0 55.85
2020-07-23 57.73 56.41 57.47 56.99 1151100.0 55.99
2020-07-22 58.28 56.66 56.87 57.74 1112500.0 56.73
2020-07-21 58.18 56.88 57.62 56.95 1138500.0 55.95
2020-07-20 57.74 56.44 57.43 56.98 1218200.0 55.98
2020-07-17 58.08 57.27 58.02 57.62 1201300.0 56.61
2020-07-16 58.16 57.33 57.49 57.87 1221000.0 56.86
2020-07-15 58.16 56.46 56.8 58.16 2226100.0 57.14
2020-07-14 55.74 53.6 53.81 55.6 1436100.0 54.63
2020-07-13 56.44 54.19 55.24 54.22 1476000.0 53.27
2020-07-10 55.1 54.0 54.72 55.05 878300.0 54.09
2020-07-09 55.26 53.65 55.12 54.42 1314300.0 53.47
2020-07-08 55.5 54.33 54.5 54.93 849500.0 53.97
2020-07-07 56.0 54.58 55.98 54.6 1281000.0 53.64
2020-07-06 56.76 55.04 55.46 56.53 2333900.0 55.54
2020-07-02 55.55 54.28 54.9 54.41 1456500.0 53.46
2020-07-01 55.44 54.12 54.72 54.66 1397800.0 53.7
2020-06-30 55.6 54.02 55.03 54.63 2038900.0 53.67
2020-06-29 55.39 52.63 52.87 55.25 2729600.0 54.28
2020-06-26 53.65 52.17 53.44 52.63 1689300.0 51.71
2020-06-25 54.63 53.09 53.87 53.8 1382400.0 52.86
2020-06-24 54.59 52.82 54.53 54.42 1821300.0 53.47
2020-06-23 55.76 54.56 55.73 55.07 1389200.0 54.11
2020-06-22 55.13 53.95 54.11 55.1 1229900.0 54.13
2020-06-19 56.98 54.01 56.65 54.17 2128700.0 53.22
2020-06-18 56.23 55.41 56.0 56.01 1202700.0 55.03
2020-06-17 56.76 55.45 56.23 56.2 1414500.0 55.22
2020-06-16 58.04 55.59 57.44 55.81 1723200.0 54.83
2020-06-15 56.66 53.5 54.0 56.22 1850700.0 54.72
2020-06-12 57.18 54.27 57.0 55.76 1530900.0 54.28
2020-06-11 56.71 54.15 54.55 55.22 2319400.0 53.75
2020-06-10 59.48 57.11 59.45 57.62 2498900.0 56.09
2020-06-09 60.23 58.15 58.56 59.46 3068300.0 57.88
2020-06-08 60.93 59.18 60.63 59.73 2665000.0 58.14
2020-06-05 60.5 59.14 59.67 59.4 2512800.0 57.82
2020-06-04 59.68 57.78 58.43 57.79 5910000.0 56.25
2020-06-03 59.73 57.81 57.81 58.55 5723400.0 56.99
2020-06-02 57.24 56.14 56.37 57.09 5336000.0 55.57
2020-06-01 56.02 54.32 54.73 55.82 6931500.0 54.33
2020-05-29 55.01 53.72 54.28 54.56 2008900.0 53.11
2020-05-28 55.99 54.13 55.98 54.25 2972000.0 52.81
2020-05-27 56.27 54.3 55.74 55.5 2763800.0 54.02
2020-05-26 56.03 54.28 54.95 54.34 3178300.0 52.89
2020-05-22 53.71 52.02 53.56 53.02 1880500.0 51.61
2020-05-21 53.59 51.52 52.28 53.34 1652800.0 51.92
2020-05-20 53.44 52.04 53.25 52.57 2686600.0 51.17
2020-05-19 53.06 51.36 52.45 52.35 3033400.0 50.96
2020-05-18 54.08 52.15 53.73 52.35 2427500.0 50.96
2020-05-15 51.87 50.48 50.99 51.42 2787800.0 50.05
2020-05-14 51.09 48.09 49.02 51.01 2113000.0 49.65
2020-05-13 52.03 49.21 52.0 49.96 3978400.0 48.63
2020-05-12 54.46 52.11 53.07 52.2 3084600.0 50.81
2020-05-11 52.79 50.79 51.06 52.59 2451400.0 51.19
2020-05-08 51.85 50.12 50.74 51.67 2213200.0 50.3
2020-05-07 50.95 49.88 50.2 50.37 3621500.0 49.03
2020-05-06 49.73 48.6 49.39 48.92 3292400.0 47.62
2020-05-05 51.41 48.97 50.91 48.98 3075200.0 47.68
2020-05-04 49.28 46.38 47.49 48.99 6665700.0 47.69
2020-05-01 48.82 46.2 47.28 48.32 6919800.0 47.03
2020-04-30 50.67 48.82 50.03 49.3 5022800.0 47.99
2020-04-29 52.16 50.93 51.27 51.11 4160600.0 49.75
2020-04-28 49.81 47.66 49.0 49.49 3758700.0 48.17
2020-04-27 48.53 47.1 47.43 47.84 5714200.0 46.57
2020-04-24 47.04 45.89 46.49 46.79 4134800.0 45.54
2020-04-23 47.07 44.92 45.52 46.18 6804900.0 44.95
2020-04-22 45.56 42.99 43.7 45.25 4667700.0 44.05
2020-04-21 43.5 42.01 42.66 42.37 2953600.0 41.24
2020-04-20 45.38 43.83 44.88 44.08 3349100.0 42.91
2020-04-17 46.05 44.17 44.83 45.98 5181700.0 44.76
2020-04-16 42.83 41.01 41.68 42.53 3220100.0 41.4
2020-04-15 41.99 40.18 40.49 41.67 4634700.0 40.56
2020-04-14 43.91 42.09 42.99 42.64 3788200.0 41.51
2020-04-13 43.74 41.1 43.69 41.92 4817300.0 40.8
2020-04-09 45.8 42.75 43.42 43.9 7411800.0 42.73
2020-04-08 42.69 38.91 39.54 41.92 6926100.0 40.8
2020-04-07 42.96 38.66 41.55 39.31 7516300.0 38.26
2020-04-06 38.15 35.15 36.0 37.79 8110900.0 36.78
2020-04-03 34.51 33.0 33.94 33.27 7345600.0 32.38
2020-04-02 37.12 34.51 36.24 34.81 5640400.0 33.88
2020-04-01 39.3 36.39 38.13 36.49 4070900.0 35.52
2020-03-31 40.74 39.0 40.27 40.03 3793400.0 38.96
2020-03-30 40.75 38.54 39.97 40.27 2716100.0 39.2
2020-03-27 41.9 39.21 41.04 40.53 3391800.0 39.45
2020-03-26 47.11 42.17 44.14 43.63 6506500.0 42.47
2020-03-25 45.69 38.21 39.72 43.87 10248600.0 42.7
2020-03-24 38.91 34.7 35.18 38.63 6082200.0 37.6
2020-03-23 34.85 31.0 31.98 32.44 6951500.0 31.58
2020-03-20 34.32 30.19 31.13 32.02 6129400.0 31.17
2020-03-19 32.87 26.66 27.84 29.95 8081600.0 29.15
2020-03-18 31.08 25.08 30.62 28.25 7539900.0 27.5
2020-03-17 36.2 31.49 36.13 32.74 7106100.0 31.87
2020-03-16 40.38 34.83 40.29 35.56 5987500.0 34.61
2020-03-13 45.78 41.31 44.59 45.63 4714600.0 44.42
2020-03-12 44.58 42.06 43.16 42.73 4175400.0 41.09
2020-03-11 51.51 47.33 51.51 47.8 4263800.0 45.96
2020-03-10 53.99 51.22 53.34 52.57 2587800.0 50.55
2020-03-09 53.63 51.5 51.97 52.25 4230300.0 50.24
2020-03-06 55.22 52.08 52.44 55.03 3452900.0 52.91
2020-03-05 56.38 53.52 56.38 53.76 4168100.0 51.69
2020-03-04 58.11 56.75 57.6 57.38 2017800.0 55.17
2020-03-03 59.87 56.61 59.4 57.11 3305800.0 54.91
2020-03-02 59.47 57.44 58.69 59.41 2859300.0 57.13
2020-02-28 59.45 57.05 58.67 58.5 6123400.0 56.25
2020-02-27 61.04 59.08 60.51 60.09 3449400.0 57.78
2020-02-26 63.62 61.19 62.82 61.65 3659300.0 59.28
2020-02-25 65.23 62.4 64.51 62.94 3034200.0 60.52
2020-02-24 65.26 64.18 64.42 64.31 2634900.0 61.84
2020-02-21 66.2 65.4 66.11 65.87 1519300.0 63.34
2020-02-20 66.53 65.75 65.92 66.31 1347200.0 63.76
2020-02-19 66.5 65.89 66.15 65.92 1470200.0 63.39
2020-02-18 67.32 65.98 67.24 66.15 1395300.0 63.61