Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
QSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 103.74 | 2.23 | 2.20% | 102.17 | 103.79 | 101.93 | 422,624 |
| May 02 2024 | 101.51 | 0.75 | 0.74% | 100.97 | 102.35 | 100.14 | 395,559 |
| May 01 2024 | 100.76 | -3.68 | -3.52% | 103.81 | 103.81 | 99.85 | 1,099,801 |
| Apr 30 2024 | 104.44 | 3.57 | 3.54% | 102.51 | 106.11 | 101.63 | 723,469 |
| Apr 29 2024 | 100.87 | 1.04 | 1.04% | 101.07 | 101.63 | 100.34 | 1,016,684 |
| Apr 26 2024 | 99.83 | 0.00 | 0.00% | 99.83 | 99.83 | 99.83 | 0 |
| Apr 25 2024 | 99.83 | -1.03 | -1.02% | 100.18 | 100.66 | 99.26 | 411,192 |
| Apr 24 2024 | 100.86 | -0.70 | -0.69% | 101.45 | 101.93 | 100.33 | 398,101 |
| Apr 23 2024 | 101.56 | 1.11 | 1.11% | 100.66 | 101.91 | 100.56 | 586,266 |
| Apr 22 2024 | 100.45 | 2.25 | 2.29% | 98.44 | 101.11 | 98.30 | 474,246 |
| Apr 19 2024 | 98.20 | -0.05 | -0.05% | 98.40 | 98.60 | 97.75 | 287,317 |
| Apr 18 2024 | 98.25 | 0.83 | 0.85% | 97.34 | 98.50 | 97.30 | 672,701 |
| Apr 17 2024 | 97.42 | -0.42 | -0.43% | 98.05 | 98.42 | 97.39 | 440,042 |
| Apr 16 2024 | 97.84 | 0.62 | 0.64% | 97.10 | 98.14 | 96.11 | 599,710 |
| Apr 15 2024 | 97.22 | -0.96 | -0.98% | 98.61 | 98.73 | 96.78 | 471,447 |
| Apr 12 2024 | 98.18 | -0.59 | -0.60% | 98.30 | 98.64 | 97.49 | 936,481 |
| Apr 11 2024 | 98.77 | -0.35 | -0.35% | 100.10 | 100.12 | 98.00 | 389,639 |
| Apr 10 2024 | 99.12 | -1.60 | -1.59% | 99.88 | 99.88 | 98.39 | 499,684 |
| Apr 09 2024 | 100.72 | -0.29 | -0.29% | 101.21 | 101.45 | 100.18 | 415,937 |
| Apr 08 2024 | 101.01 | -0.26 | -0.26% | 101.22 | 101.77 | 100.51 | 309,339 |
| Apr 05 2024 | 101.27 | 0.20 | 0.20% | 101.68 | 102.19 | 100.66 | 412,826 |
| Apr 04 2024 | 101.07 | -2.72 | -2.62% | 104.16 | 104.59 | 101.00 | 549,751 |
| Apr 03 2024 | 103.79 | -1.96 | -1.85% | 105.29 | 105.70 | 103.36 | 479,427 |
| Apr 02 2024 | 105.75 | -0.74 | -0.69% | 106.12 | 106.12 | 104.87 | 321,041 |
| Apr 01 2024 | 106.49 | -1.08 | -1.00% | 107.47 | 107.54 | 105.79 | 311,200 |
| Mar 28 2024 | 107.57 | 0.23 | 0.21% | 107.50 | 108.44 | 107.38 | 322,438 |
| Mar 27 2024 | 107.34 | 0.47 | 0.44% | 107.51 | 107.75 | 106.65 | 194,561 |
| Mar 26 2024 | 106.87 | 0.02 | 0.02% | 106.85 | 107.64 | 106.37 | 916,996 |
| Mar 25 2024 | 106.85 | -1.02 | -0.95% | 107.75 | 108.13 | 106.79 | 730,013 |
| Mar 22 2024 | 107.87 | -0.97 | -0.89% | 108.86 | 108.94 | 107.77 | 1,131,623 |
| Mar 21 2024 | 108.84 | -0.20 | -0.18% | 109.32 | 109.88 | 108.61 | 974,283 |
| Mar 20 2024 | 109.04 | -0.77 | -0.70% | 109.36 | 109.71 | 108.70 | 1,557,048 |
| Mar 19 2024 | 109.81 | 0.74 | 0.68% | 109.54 | 110.24 | 109.14 | 468,406 |
| Mar 18 2024 | 109.07 | 2.12 | 1.98% | 107.54 | 109.14 | 107.27 | 1,446,906 |
| Mar 15 2024 | 106.95 | -3.41 | -3.09% | 110.15 | 110.34 | 106.81 | 3,442,646 |
| Mar 14 2024 | 110.36 | -1.14 | -1.02% | 111.41 | 111.41 | 109.13 | 1,690,044 |
| Mar 13 2024 | 111.50 | 1.04 | 0.94% | 110.28 | 112.11 | 110.28 | 580,536 |
| Mar 12 2024 | 110.46 | 2.15 | 1.99% | 108.72 | 110.82 | 108.72 | 1,806,753 |
| Mar 11 2024 | 108.31 | 0.77 | 0.72% | 107.52 | 108.57 | 107.08 | 611,026 |
| Mar 08 2024 | 107.54 | -0.94 | -0.87% | 108.42 | 108.80 | 107.38 | 292,425 |
| Mar 07 2024 | 108.48 | -1.34 | -1.22% | 110.00 | 110.27 | 108.18 | 333,831 |
| Mar 06 2024 | 109.82 | 2.25 | 2.09% | 108.00 | 109.88 | 107.85 | 613,165 |
| Mar 05 2024 | 107.57 | 1.61 | 1.52% | 105.96 | 108.04 | 105.52 | 363,591 |
| Mar 04 2024 | 105.96 | 0.61 | 0.58% | 105.20 | 106.10 | 105.01 | 679,463 |
| Mar 01 2024 | 105.35 | -0.03 | -0.03% | 105.38 | 105.70 | 104.20 | 240,722 |
| Feb 29 2024 | 105.38 | 1.58 | 1.52% | 103.94 | 105.74 | 103.82 | 2,152,279 |
| Feb 28 2024 | 103.80 | 1.64 | 1.61% | 102.64 | 103.94 | 102.17 | 352,893 |
| Feb 27 2024 | 102.16 | -1.01 | -0.98% | 103.04 | 103.18 | 101.58 | 262,925 |
| Feb 26 2024 | 103.17 | 0.36 | 0.35% | 102.85 | 103.43 | 102.29 | 473,218 |
| Feb 23 2024 | 102.81 | 1.21 | 1.19% | 101.61 | 102.98 | 101.07 | 590,280 |
| Feb 22 2024 | 101.60 | -0.66 | -0.65% | 102.34 | 102.74 | 101.43 | 450,431 |
| Feb 21 2024 | 102.26 | -0.96 | -0.93% | 103.20 | 103.22 | 101.93 | 438,158 |
| Feb 20 2024 | 103.22 | -0.89 | -0.85% | 104.02 | 104.77 | 102.82 | 375,224 |
| Feb 16 2024 | 104.11 | 1.73 | 1.69% | 102.67 | 104.70 | 102.52 | 474,214 |
| Feb 15 2024 | 102.38 | -1.29 | -1.24% | 104.25 | 105.18 | 100.83 | 691,420 |
| Feb 14 2024 | 103.67 | 2.21 | 2.18% | 101.83 | 104.35 | 101.46 | 497,241 |
| Feb 13 2024 | 101.46 | -3.92 | -3.72% | 102.83 | 103.47 | 99.04 | 1,062,484 |
| Feb 12 2024 | 105.38 | 1.74 | 1.68% | 103.94 | 105.98 | 103.94 | 364,999 |
| Feb 09 2024 | 103.64 | -0.27 | -0.26% | 103.91 | 103.92 | 103.01 | 322,568 |
| Feb 08 2024 | 103.91 | 0.46 | 0.44% | 103.56 | 104.10 | 102.38 | 373,296 |
| Feb 07 2024 | 103.45 | 0.51 | 0.50% | 102.93 | 104.39 | 102.68 | 347,410 |
| Feb 06 2024 | 102.94 | -1.93 | -1.84% | 104.65 | 104.65 | 102.50 | 471,972 |
| Feb 05 2024 | 104.87 | -1.85 | -1.73% | 106.51 | 106.60 | 104.72 | 314,753 |
