QSR.TOQSR.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $91.31 | $91.91 | $90.88 | $91.59 | 728,000 |
| 1/30/2026 | $90.93 | $91.47 | $89.95 | $91.23 | 660,100 |
| 1/29/2026 | $91.16 | $92.09 | $90.75 | $91.00 | 1.03M |
| 1/28/2026 | $92.30 | $93.68 | $91.26 | $91.48 | 1.44M |
| 1/27/2026 | $91.82 | $92.96 | $91.50 | $91.74 | 458,441 |
| 1/26/2026 | $93.74 | $93.77 | $91.83 | $92.08 | 750,800 |
| 1/23/2026 | $94.89 | $94.89 | $93.57 | $93.74 | 876,721 |
| 1/22/2026 | $94.39 | $95.72 | $94.36 | $94.59 | 677,100 |
| 1/21/2026 | $95.01 | $96.39 | $93.92 | $94.16 | 968,100 |
| 1/20/2026 | $94.16 | $94.76 | $93.25 | $94.52 | 1.08M |
| 1/19/2026 | $94.95 | $95.32 | $94.50 | $94.90 | 127,300 |
| 1/16/2026 | $96.26 | $96.43 | $94.72 | $95.14 | 880,443 |
| 1/15/2026 | $96.97 | $97.30 | $96.16 | $96.68 | 421,629 |
| 1/14/2026 | $96.50 | $97.26 | $96.38 | $97.04 | 868,110 |
| 1/13/2026 | $96.76 | $97.79 | $95.86 | $96.23 | 905,800 |
| 1/12/2026 | $95.64 | $96.72 | $95.10 | $96.47 | 1.51M |
| 1/9/2026 | $95.52 | $96.26 | $93.92 | $95.99 | 1.42M |
| 1/8/2026 | $93.12 | $95.20 | $93.12 | $95.15 | 952,000 |
| 1/7/2026 | $93.83 | $94.31 | $93.00 | $93.48 | 1.53M |
| 1/6/2026 | $92.09 | $93.61 | $92.09 | $93.49 | 1.06M |
| 1/5/2026 | $92.99 | $93.71 | $91.55 | $91.95 | 1.29M |
| 1/2/2026 | $93.85 | $93.85 | $91.83 | $93.14 | 1.27M |
| 12/31/2025 | $94.05 | $94.12 | $93.25 | $93.66 | 314,714 |
| 12/30/2025 | $94.71 | $95.12 | $93.95 | $94.13 | 531,529 |
| 12/29/2025 | $95.26 | $95.79 | $94.25 | $94.48 | 659,807 |
| 12/24/2025 | $94.64 | $95.47 | $94.28 | $95.18 | 228,800 |
| 12/23/2025 | $95.80 | $95.94 | $94.23 | $94.32 | 1.80M |
| 12/22/2025 | $96.38 | $96.76 | $95.93 | $96.70 | 1.92M |
| 12/19/2025 | $96.41 | $96.80 | $96.22 | $96.65 | 2.09M |
| 12/18/2025 | $96.66 | $97.45 | $96.16 | $96.32 | 877,637 |
| 12/17/2025 | $97.50 | $97.73 | $96.58 | $96.74 | 1.38M |
| 12/16/2025 | $97.63 | $97.94 | $96.72 | $96.90 | 1.81M |
| 12/15/2025 | $97.46 | $98.15 | $97.06 | $97.75 | 858,646 |
| 12/12/2025 | $97.36 | $97.82 | $97.01 | $97.48 | 1.21M |
| 12/11/2025 | $97.95 | $98.25 | $96.32 | $96.98 | 734,421 |
| 12/10/2025 | $98.45 | $98.66 | $97.43 | $97.63 | 1.60M |
| 12/9/2025 | $99.75 | $100.18 | $98.22 | $98.27 | 1.57M |
| 12/8/2025 | $101.83 | $101.83 | $99.04 | $99.35 | 1.64M |
| 12/5/2025 | $100.27 | $102.00 | $100.16 | $101.65 | 634,819 |
| 12/4/2025 | $101.08 | $101.20 | $100.31 | $100.36 | 1.22M |
| 12/3/2025 | $100.14 | $100.62 | $99.62 | $100.37 | 1.02M |
| 12/2/2025 | $101.26 | $101.26 | $99.33 | $99.66 | 1.13M |
| 12/1/2025 | $101.22 | $101.29 | $100.12 | $100.25 | 444,600 |
| 11/28/2025 | $101.12 | $102.11 | $100.82 | $101.54 | 445,327 |
| 11/27/2025 | $101.33 | $101.62 | $101.19 | $101.47 | 54,530 |
| 11/26/2025 | $101.57 | $102.75 | $101.34 | $101.38 | 385,016 |
| 11/25/2025 | $99.00 | $102.10 | $99.00 | $101.58 | 1.17M |
| 11/24/2025 | $99.54 | $99.77 | $98.51 | $98.59 | 3.39M |
| 11/21/2025 | $95.98 | $100.05 | $95.98 | $99.34 | 736,844 |
| 11/20/2025 | $95.84 | $96.80 | $95.30 | $95.90 | 497,000 |
| 11/19/2025 | $94.49 | $95.76 | $93.99 | $95.37 | 841,939 |
| 11/18/2025 | $94.98 | $95.24 | $94.12 | $94.20 | 1.06M |
| 11/17/2025 | $96.71 | $96.71 | $94.90 | $95.89 | 2.09M |
| 11/14/2025 | $96.51 | $96.79 | $94.70 | $96.35 | 658,800 |
| 11/13/2025 | $97.30 | $98.86 | $96.63 | $98.80 | 1.16M |
| 11/12/2025 | $96.41 | $97.35 | $95.77 | $96.92 | 470,741 |
| 11/11/2025 | $97.34 | $97.34 | $96.08 | $96.51 | 231,440 |
| 11/10/2025 | $95.13 | $97.40 | $95.13 | $97.00 | 434,200 |
| 11/7/2025 | $95.45 | $96.50 | $94.54 | $95.10 | 965,300 |
| 11/6/2025 | $94.64 | $96.50 | $94.64 | $96.27 | 1.22M |
| 11/5/2025 | $93.40 | $95.00 | $92.65 | $94.62 | 726,947 |