C-QSR

T:QSR - RESTAURANT BRANDS INTERNATIONAL INC - http://rbi.com

17:45:58 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
QSR - T	0.1	99.69	·	100.06	0.1	99.83	-1.03	-1.0	754.1	75,127	6,410	100.18 100.67 99.26	112.12 84.73	16:00:00	Apr 24	15 min RT 2¢
TSX - T	0.1	99.69	·	100.06	0.1	99.83	-1.03	-1.0	411.2	40,965	3,125	100.18 100.66 99.26	112.12 84.73	16:00:00		15 min
NEO ATS - U						99.81	-1.05	-1.0	82.3	8,191	791	99.96 100.63 99.35		15:59:46		15 min
Alpha - A						99.83	-1.03	-1.0	31.6	3,150	239	99.89 100.62 99.32		15:59:33		15 min
Omega - O						99.83	-1.03	-1.0	15.9	1,581	142	99.93 100.67 99.33		15:59:57		15 min
Pure - P						99.825	-1.035	-1.0	6.2	612	149	99.99 100.58 99.55		15:52:01		15 min
Chi-X - X						99.83	-1.03	-1.0	108.2	10,774	870	100.00 100.66 99.31		15:59:59		15 min
CX2 - H						99.83	-1.03	-1.0	46.7	4,653	448	99.94 100.62 99.27		15:59:57		15 min
CXD - D						99.83	-1.03	-1.0	6.7	669	124	99.80 100.63 99.40		15:55:51		15 min
TriAct - M						100.86			43.8	4,372	506			Sep 11-20		15 min
Instinet - I						100.61	-0.25	-0.2	0.4	40	4	99.60 100.62 99.60		11:45:49		15 min
CS2 - S						99.88	-0.98	-1.0	1.2	120	12	99.83 100.62 99.83		15:50:00		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 6410

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	99.83	-1.03	45	2 RBC	85 Scotia	Q
16:00:00	T	99.83	-1.03	15	2 RBC	7 TD Sec	Q
16:00:00	T	99.83	-1.03	80	2 RBC	79 CIBC	Q
16:00:00	T	99.83	-1.03	6	2 RBC	7 TD Sec	Q
16:00:00	T	99.83	-1.03	98	2 RBC	2 RBC	Q
16:00:00	T	99.83	-1.03	2	2 RBC	79 CIBC	Q
16:00:00	T	99.83	-1.03	10	2 RBC	85 Scotia	Q
16:00:00	T	99.83	-1.03	16	2 RBC	2 RBC	Q
16:00:00	T	99.83	-1.03	20	2 RBC	39 Merrill Lynch	Q
16:00:00	T	99.83	-1.03	74	2 RBC	2 RBC	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2024-04-24 08:28	C:QSR	101.56	In the News525	Globe says McDonald's, rival hire more foreign workers
2024-04-18 09:32	C:QSR	97.42	News Release200	RBI's TH Int'l loses $122.94-million (U.S.) in FY 2023
2024-04-17 07:46	C:QSR	97.42	In the News525	Globe says Restaurant Brands maintained at "neutral"
2024-04-16 12:49	C:QSR	97.84	News Release200	RBI's Tims China to release 2023 results April 18
2024-04-09 22:14	C:QSR	100.72	News Release200	Restaurant Brands' Tims China club members reach 20M
2024-04-02 10:09	C:QSR	106.49	News Release200	Restaurant Brands to release Q1 2024 results April 30
2024-04-01 08:13	C:QSR	107.57	In the News525	Globe says RBI sued by Tims franchisees in Quebec

Date ET

Symbol

Price

Type

Headline

2024-04-24 08:28

C:QSR

101.56

In the News

Globe says McDonald's, rival hire more foreign workers

2024-04-18 09:32

C:QSR