Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:54:17 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-27
Z
QSR
78.98
79.285
78.45
79.11
0.44
1,261,760
7,167
78.88
79.87
2024-03-26
Z
QSR
78.95
79.31
78.44
78.65
-0.02
863,919
5,793
78.65
79.11
2024-03-25
Z
QSR
79.30
79.59
78.60
78.67
-0.59
837,165
7,050
78.45
85.79
2024-03-22
Z
QSR
80.49
80.49
79.18
79.26
-1.15
783,406
5,450
72.54
86.10
2024-03-21
Z
QSR
80.88
81.27
80.39
80.40
-0.43
924,169
5,577
80.03
80.99
2024-03-20
Z
QSR
80.50
81.03
79.94
80.84
0.52
2,724,166
5,973
77.02
85.00
2024-03-19
Z
QSR
80.825
81.03
80.36
80.90
0.32
2,914,005
7,254
80.38
80.80
2024-03-18
Z
QSR
79.53
80.66
79.2511
80.58
1.55
2,038,933
11,275
80.61
82.57
2024-03-15
Z
QSR
81.09
81.55
78.64
79.01
-2.545
1,612,503
10,089
78.71
88.59
2024-03-14
Z
QSR
82.29
82.56
80.71
81.54
-1.18
1,829,760
12,099
81.09
89.22
2024-03-13
Z
QSR
81.85
83.285
81.68
82.75
0.895
1,591,929
10,391
82.67
83.26
2024-03-12
Z
QSR
80.52
82.10
80.52
81.87
1.58
1,222,771
8,591
80.63
84.00
2024-03-11
Z
QSR
79.59
80.51
79.275
80.32
0.63
730,702
5,586
73.35
87.65
2024-03-08
Z
QSR
80.51
80.90
79.55
79.70
-0.93
1,653,326
10,548
79.35
81.15
2024-03-07
Z
QSR
81.92
81.92
80.16
80.62
-0.64
1,586,270
10,187
73.18
81.06
2024-03-06
Z
QSR
79.65
81.30
79.40
81.24
2.12
2,569,071
13,496
80.84
88.52
2024-03-05
Z
QSR
78.09
79.60
77.73
79.13
1.08
1,136,365
8,281
72.11
86.29
2024-03-04
Z
QSR
77.53
78.25
77.37
78.06
0.36
863,349
7,198
77.72
78.48
2024-03-01
Z
QSR
77.55
77.99
76.64
77.71
0.06
906,417
7,422
77.38
77.83
2024-02-29
Z
QSR
76.73
77.92
76.56
77.65
1.18
1,579,147
8,721
77.46
77.92
2024-02-28
Z
QSR
75.50
76.56
75.31
76.47
0.96
846,748
5,772
69.51
83.10
2024-02-27
Z
QSR
76.44
76.44
75.06
75.50
-0.88
975,565
7,617
68.68
82.49
2024-02-26
Z
QSR
76.08
76.56
75.61
76.38
0.25
1,139,632
8,550
65.85
86.84
2024-02-23
Z
QSR
75.51
76.30
75.00
76.13
0.76
1,130,441
9,357
75.11
84.26
2024-02-22
Z
QSR
75.80
76.11
75.18
75.38
-0.34
2,321,764
13,023
74.61
76.26
2024-02-21
Z
QSR
76.19
76.34
75.42
75.72
-0.629
926,110
7,279
68.59
87.92
2024-02-20
Z
QSR
77.11
77.58
76.01
76.34
-0.86
1,476,751
10,304
69.82
83.04
2024-02-19
Z
QSR
75.93
77.70
75.89
77.19
1.165
0
0
69.51
83.74
2024-02-16
Z
QSR
75.93
77.70
75.89
77.19
1.165
1,597,045
9,652
69.51
83.74
2024-02-15
Z
QSR
76.79
77.96
74.80
76.02
-0.50
3,162,231
18,801
65.09
77.90
2024-02-14
Z
QSR
75.17
77.02
74.87
76.52
1.74
2,252,575
13,809
69.28
78.61
2024-02-13
Z
QSR
75.92
76.50
73.17
74.76
-3.525
4,667,263
23,231
74.51
74.87
2024-02-12
Z
QSR
77.32
78.85
77.15
78.27
1.29
1,790,474
12,781
74.91
81.49
2024-02-09
Z
QSR
77.28
77.28
76.64
77.02
-0.17
1,015,689
7,867
69.49
84.12
2024-02-08
Z
QSR
76.89
77.38
76.01
77.19
0.36
1,537,250
10,123
70.19
77.41
2024-02-07
Z
QSR
76.47
77.50
76.28
76.84
0.49
1,589,489
10,909
69.96
86.68
2024-02-06
Z
QSR
77.16
77.23
75.70
76.34
-1.10
2,550,268
15,105
76.03
77.84
2024-02-05
Z
QSR
78.73
79.11
77.32
77.42
-1.89
1,690,434
10,890
77.13
84.48
2024-02-02
Z
QSR
78.79
79.57
78.27
79.31
-0.09
828,769
6,155
70.60
87.78
2024-02-01
Z
QSR
78.13
79.51
78.10
79.40
1.31
829,441
6,739
75.95
80.00
2024-01-31
Z
QSR
79.30
79.94
77.82
78.08
-0.63
1,223,333
8,726
78.03
78.70
2024-01-30
Z
QSR
79.00
79.05
78.15
78.69
-0.05
1,261,849
7,972
71.70
86.60
2024-01-29
Z
QSR
76.86
78.77
76.47
78.73
1.87
894,200
6,749
78.71
78.96
2024-01-26
Z
QSR
76.96
77.20
76.73
76.88
0.04
964,599
6,517
68.89
83.90
2024-01-25
Z
QSR
76.35
76.98
76.27
76.84
0.68
742,222
5,420
69.75
84.23
2024-01-24
Z
QSR
76.52
76.655
75.90
76.15
0.08
1,044,397
6,431
75.76
76.46
2024-01-23
Z
QSR
75.44
76.07
75.28
76.06
0.49
1,524,614
8,802
74.61
76.26
2024-01-22
Z
QSR
76.89
76.99
75.48
75.57
-1.36
1,991,410
9,464
75.58
75.96
2024-01-19
Z
QSR
76.90
77.04
76.05
76.88
0.14
1,086,353
8,291
76.68
77.28
2024-01-18
Z
QSR
76.22
77.28
76.12
76.74
0.93
1,233,608
8,080
69.78
83.80
2024-01-17
Z
QSR
75.81
76.36
75.38
75.81
-0.025
1,671,789
8,478
75.55
76.19
2024-01-16
Z
QSR
77.25
77.55
75.20
75.83
-2.64
1,928,240
11,965
75.39
76.19
2024-01-15
Z
QSR
78.48
78.7654
78.08
78.45
0.26
0
0
78.03
78.54
2024-01-12
Z
QSR
78.48
78.7654
78.08
78.45
0.26
839,509
5,857
78.03
78.54
2024-01-11
Z
QSR
78.64
78.94
77.26
78.19
-0.43
924,502
6,573
76.90
125.10
2024-01-10
Z
QSR
78.12
79.45
78.00
78.63
0.73
1,587,212
10,717
71.44
79.11
2024-01-09
Z
QSR
77.26
78.07
77.125
77.91
-0.23
809,144
8,204
69.78
86.32
2024-01-08
Z
QSR
76.61
78.24
76.41
78.16
1.745
957,855
7,784
70.57
85.94
2024-01-05
Z
QSR
76.20
77.04
76.07
76.43
0.10
1,456,243
7,811
76.08
84.03
2024-01-04
Z
QSR
76.57
76.815
75.76
76.33
-0.06
1,421,655
6,602
75.74
77.42
2024-01-03
Z
QSR
77.04
77.52
76.375
76.40
-0.455
800,895
6,404
69.51
86.29
2024-01-02
Z
QSR
77.37
78.16
76.73
76.86
-1.255
805,112
7,135
76.60
85.21
2024-01-01
Z
QSR
77.86
78.37
77.86
78.13
0.025
0
0
77.51
85.91
2023-12-29
Z
QSR
77.86
78.37
77.86
78.13
0.025
722,371
5,402
77.51
85.91