C-QSR

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

01:36:26 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
QSR - T	0.1	95.98	·	96.88	0.3	96.35	-2.45	-2.5	1,337.2	128,269	9,280	96.51 96.79 94.66	101.52 83.32	16:00:00	Nov 13	15 min RT 2¢
TSX - T	0.1	95.98	·	96.88	0.3	96.35	-2.45	-2.5	658.8	63,240	3,858	96.51 96.79 94.70	101.52 83.32	16:00:00		15 min
NEO ATS - U						96.34	-2.46	-2.5	66.0	6,324	558	96.31 96.69 94.73		15:59:33		15 min
Alpha - A						96.35	-2.45	-2.5	66.3	6,356	539	96.20 96.79 94.66		15:59:51		15 min
Omega - O						96.35	-2.45	-2.5	27.4	2,624	268	96.20 96.76 94.73		15:59:59		15 min
CSE ATS - P						96.41	-2.39	-2.4	19.8	1,889	190	96.14 96.76 94.83		15:59:10		15 min
CXC - X						96.35	-2.45	-2.5	215.5	20,670	1,476	96.04 96.79 94.70		15:59:59		15 min
CX2 - H						96.35	-2.45	-2.5	74.5	7,133	701	96.04 96.79 94.66		15:59:58		15 min
CXD - D						96.36	-2.44	-2.5	74.8	7,164	621	96.52 96.65 94.66		15:59:30		15 min
MatchNOW - M						98.80			112.3	10,759	853			Sep 11-20		15 min
Lynx - Y						96.38	-2.42	-2.4	21.4	2,052	187	95.60 96.65 95.60		15:59:10		15 min
CS2 - S						98.80			0.6	59	29			Nov 12		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 9280

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	96.35	-2.45	80	79 CIBC	7 TD Sec	Q
16:00:00	T	96.35	-2.45	25	79 CIBC	7 TD Sec	Q
16:00:00	T	96.35	-2.45	25	79 CIBC	7 TD Sec	Q
16:00:00	T	96.35	-2.45	44	79 CIBC	7 TD Sec	Q
16:00:00	T	96.35	-2.45	9	79 CIBC	7 TD Sec	Q
16:00:00	T	96.35	-2.45	50	79 CIBC	7 TD Sec	Q
16:00:00	T	96.35	-2.45	50	79 CIBC	7 TD Sec	Q
16:00:00	T	96.35	-2.45	50	79 CIBC	7 TD Sec	Q
16:00:00	T	96.35	-2.45	45	79 CIBC	7 TD Sec	Q
16:00:00	T	96.35	-2.45	4	79 CIBC	7 TD Sec	Q

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

Date ET	Symbol	Price	Type	Headline
2025-11-13 19:48	C:QSR	98.80	News Release200	Restaurant Brands International Inc. Announces Pricing of Secondary Offering of Common Shares
2025-11-13 19:48	C:QSR	98.80	News Release200	/C O R R E C T I O N -- Restaurant Brands International Inc./
2025-11-13 16:20	C:QSR	98.80	News Release200	Restaurant Brands International Inc. Announces Receipt of Exchange Notice, Intent to Use Common Shares to Satisfy Exchange and Commencement of Secondary Offering of Common Shares
2025-11-12 05:24	C:QSR	96.51	News Release200	Restaurant Brands' TH Int'l to issue Q3 results Dec. 9
2025-11-10 12:27	C:QSR	95.10	News Release200	Restaurant Brands, CPE form $350M JV to expand BK China
2025-11-04 23:09	C:QSR	93.31	News Release200	Restaurant Brands appoints Popeyes president
2025-10-30 16:13	C:QSR	92.10	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-10-30 16:13	C:QSR	92.10	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-10-30 06:30	C:QSR	92.10	News Release200	Restaurant Brands International Inc. Reports Third Quarter 2025 Results
2025-10-27 08:56	C:QSR	94.40	In the News525	FP says RBI's Tims feels effect of higher coffee prices
2025-10-23 07:50	C:QSR	94.64	In the News525	Globe says RBI's Popeyes places outlets in receivership
2025-10-17 06:50	C:QSR	94.42	In the News525	Globe says Restaurant Brands maintained at "neutral"
2025-10-15 21:05	C:QSR	97.35	News Release200	Restaurant Brands warns investors of NYSB mini-tender
2025-10-07 09:08	C:QSR	96.06	In the News525	Post says climate change hits prices at RBI's Tims
2025-10-06 15:54	C:QSR	95.52	News Release200	RBI reschedules Q3 results release to Oct. 30
2025-10-02 12:15	C:QSR	92.17	News Release200	Restaurant Brands' Popeyes to expand in Mexico
2025-09-30 08:37	C:QSR	91.36	In the News525	Globe says RBI revokes licences at 13 Popeyes locations
2025-09-24 08:50	C:QSR	89.64	In the News525	Post says RBI to open pop-up "Timshop" in Toronto
2025-09-19 17:13	C:QSR	87.89	News Release200	RBI says don't fall for Ocehan's smelly offer
2025-09-18 16:07	C:QSR	86.79	News Release200	Restaurant Brands to release Q3 results Nov. 5

Date ET

Symbol

Price

Type

Headline

2025-11-13 19:48

C:QSR

98.80

News Release

Restaurant Brands International Inc. Announces Pricing of Secondary Offering of Common Shares

2025-11-13 19:48

C:QSR