Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-10-06	Z	QSR	70.125	71.03	70.00	70.28	0.395	2,289,483	17,306	63.11	79.02
2026-10-05	Z	QSR	70.17	70.38	69.03	69.885	-0.045	3,240,152	17,792	60.00	72.69
2026-10-02	Z	QSR	70.55	70.55	69.13	69.93	0.17	2,748,621	20,441	69.14	76.67
2026-10-01	Z	QSR	70.97	71.18	69.30	69.76	-1.32	2,714,021	21,106	69.31	76.56
2026-09-30	Z	QSR	71.705	71.99	71.07	71.08	-0.405	1,592,336	13,784	68.40	73.96
2026-09-29	Z	QSR	71.20	71.86	70.645	71.485	0.045	1,482,480	15,998	70.29	82.00
2026-09-28	Z	QSR	71.52	71.93	70.89	71.44	-0.205	3,431,330	16,939	68.24	77.16
2026-09-25	Z	QSR	70.105	71.765	70.09	71.645	0.725	3,433,309	25,272	70.02	73.51
2026-09-24	Z	QSR	71.26	71.75	70.85	70.92	-0.74	1,588,492	15,149	70.86	74.39
2026-09-23	Z	QSR	72.06	72.37	70.98	71.66	-0.27	2,291,645	21,822	70.99	74.52
2026-09-22	Z	QSR	73.44	74.00	71.78	71.93	-0.60	3,571,807	23,302	71.94	72.44
2026-09-21	Z	QSR	73.04	73.04	72.10	72.53	-0.39	2,621,621	21,069	72.57	74.02
2026-09-18	Z	QSR	72.91	73.01	72.00	72.92	0.295	3,237,911	26,493	70.01	75.60
2026-09-17	Z	QSR	75.36	75.46	72.79	73.275	-1.645	15,352,025	20,107	72.80	73.68
2026-09-16	Z	QSR	76.405	76.405	74.80	74.92	-0.58	1,914,403	19,750	74.77	83.03
2026-09-15	Z	QSR	78.385	78.385	75.49	75.50	-3.38	3,183,595	19,533	75.22	75.89
2026-09-14	Z	QSR	77.375	79.27	77.375	78.88	1.91	3,416,796	17,242	75.31	86.56
2026-09-11	Z	QSR	76.98	77.26	76.03	76.97	0.48	3,210,691	18,948	77.00	79.83
2026-09-10	Z	QSR	77.42	77.4796	76.30	76.50	-0.49	3,441,957	21,946	69.74	80.11
2026-09-09	Z	QSR	78.06	78.06	76.985	76.99	-1.28	2,772,601	18,504	76.99	80.82
2026-09-08	Z	QSR	80.25	80.27	78.23	78.27	-1.905	2,902,814	22,195	70.42	82.14
2026-09-07	Z	QSR	79.78	81.36	79.75	80.17	-0.08	0	0	72.35	81.90
2026-09-04	Z	QSR	79.97	81.36	79.79	80.175	-0.085	3,340,477	25,996	72.35	81.90
2026-09-03	Z	QSR	80.995	81.71	79.535	80.255	1.355	2,882,158	24,767	72.35	87.66
2026-09-02	Z	QSR	78.675	80.27	78.48	78.90	0.65	2,179,131	17,993	76.26	84.00
2026-09-01	Z	QSR	77.905	78.72	77.47	78.25	0.37	3,843,749	20,058	78.01	85.21
2026-08-31	Z	QSR	78.04	78.51	77.325	77.88	-0.40	1,682,985	14,961	73.43	81.19
2026-08-28	Z	QSR	78.36	78.54	77.86	78.28	0.20	3,259,430	17,766	78.28	81.75
2026-08-27	Z	QSR	78.71	79.23	77.90	78.08	-1.21	1,752,527	15,954	75.27	81.80
2026-08-26	Z	QSR	81.185	81.34	79.235	79.29	-2.30	1,755,758	16,120	69.06	87.11
2026-08-25	Z	QSR	81.50	81.69	81.035	81.59	0.005	2,104,300	16,016	81.30	81.58
2026-08-24	Z	QSR	80.94	81.88	80.40	81.585	0.735	2,477,477	18,076	69.52	83.83
2026-08-21	Z	QSR	79.415	81.02	79.19	80.85	1.29	2,696,035	23,069	76.97	81.20
2026-08-20	Z	QSR	78.51	80.73	78.51	79.56	2.47	4,150,089	28,589	77.04	80.72
2026-08-19	Z	QSR	77.06	78.605	76.095	77.09	0.53	2,226,025	18,260	60.00	79.79
2026-08-18	Z	QSR	77.65	78.04	76.52	76.56	-0.60	1,404,554	15,291	76.12	76.95
2026-08-17	Z	QSR	77.275	77.735	76.49	77.16	-0.45	2,013,200	18,490	68.12	84.66
2026-08-14	Z	QSR	77.06	77.73	76.71	77.61	1.02	2,071,600	19,371	73.85	77.64
2026-08-13	Z	QSR	75.84	77.45	75.84	76.59	1.71	2,839,026	20,974	69.70	77.16
2026-08-12	Z	QSR	73.51	75.17	73.24	74.88	1.55	1,900,128	23,268	71.42	81.47
2026-08-11	Z	QSR	73.10	73.64	72.595	73.355	0.48	1,647,901	18,737	72.89	73.96
2026-08-10	Z	QSR	73.61	74.02	72.69	72.875	-0.98	2,842,313	20,904	72.00	79.62
2026-08-07	Z	QSR	73.15	74.425	72.47	73.855	0.915	2,635,089	19,921	72.48	76.09
2026-08-06	Z	QSR	73.68	74.64	70.96	72.94	-1.56	4,312,576	30,961	72.93	75.00
2026-08-05	Z	QSR	73.95	74.74	73.5466	74.50	0.62	2,523,713	21,189	73.84	79.76
2026-08-04	Z	QSR	72.595	73.98	72.52	73.88	0.96	2,196,292	21,782	72.37	74.96
2026-08-03	Z	QSR	73.93	74.10	72.50	72.92	-1.091	2,364,968	19,733	72.51	74.68
2026-07-31	Z	QSR	73.83	74.44	73.535	74.011	-0.329	1,875,641	15,844	73.75	75.54
2026-07-30	Z	QSR	75.32	76.105	74.01	74.34	-1.19	1,793,926	17,288	67.44	77.71
2026-07-29	Z	QSR	75.285	75.63	74.58	75.53	0.66	2,671,366	19,471	73.00	82.49
2026-07-28	Z	QSR	75.34	75.85	74.19	74.86	0.41	2,503,888	19,027	70.50	79.79
2026-07-27	Z	QSR	73.15	74.88	72.80	74.45	1.975	2,536,378	19,520	74.50	81.41
2026-07-24	Z	QSR	72.685	73.22	72.455	72.475	0.065	1,365,729	14,484	72.14	79.24
2026-07-23	Z	QSR	72.585	73.0799	71.885	72.41	-0.77	1,192,494	11,594	71.89	75.47
2026-07-22	Z	QSR	74.16	74.555	72.74	73.18	-0.637	1,998,216	14,736	65.85	76.37
2026-07-21	Z	QSR	73.64	74.48	73.31	73.817	-0.143	1,783,515	18,710	67.44	76.97
2026-07-20	Z	QSR	75.235	75.40	73.85	73.96	-1.06	2,169,421	20,658	73.75	77.54
2026-07-17	Z	QSR	77.66	77.865	74.89	75.02	-2.11	2,956,708	23,817	75.15	82.49
2026-07-16	Z	QSR	74.81	77.44	74.81	77.13	2.94	2,587,911	20,779	73.57	83.87
2026-07-15	Z	QSR	74.49	75.63	73.875	74.19	-0.42	1,971,379	17,333	74.00	74.51
2026-07-14	Z	QSR	75.78	76.42	74.57	74.61	-0.955	4,369,456	20,754	72.60	76.32
2026-07-13	Z	QSR	75.545	76.33	75.47	75.565	0.305	2,935,028	16,681	72.00	79.79
2026-07-10	Z	QSR	75.17	75.97	74.68	75.26	0.32	2,240,871	15,575	74.94	75.60
2026-07-09	Z	QSR	74.46	75.355	73.65	74.94	0.49	2,792,120	16,609	68.80	82.49
2026-07-08	Z	QSR	73.50	74.48	72.58	74.45	0.50	3,894,021	20,300	71.39	76.20