Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-12-05	Z	QSR	72.15	73.70	71.95	73.52	1.60	3,386,946	22,961	66.76	74.05
2025-12-04	Z	QSR	72.12	72.60	71.865	71.93	-0.05	2,377,387	21,807	71.57	72.32
2025-12-03	Z	QSR	71.50	72.10	71.38	71.95	0.69	2,361,036	14,488	70.14	79.23
2025-12-02	Z	QSR	72.00	72.25	71.01	71.27	-0.328	1,322,525	13,016	61.97	74.56
2025-12-01	Z	QSR	72.30	72.36	71.52	71.61	-0.872	1,450,025	13,925	71.25	75.09
2025-11-28	Z	QSR	72.28	73.13	71.964	72.39	0.275	950,660	9,681	72.17	75.55
2025-11-27	Z	QSR	72.08	72.98	72.01	72.22	0.17	0	0	69.34	72.97
2025-11-26	Z	QSR	72.08	72.98	72.01	72.22	0.17	2,941,756	15,367	69.34	72.97
2025-11-25	Z	QSR	70.13	72.36	70.13	72.03	2.135	3,073,873	21,286	68.75	72.72
2025-11-24	Z	QSR	70.55	70.74	69.82	69.94	-0.61	2,929,215	19,556	69.65	70.32
2025-11-21	Z	QSR	68.45	70.98	68.09	70.51	2.515	4,240,372	20,487	67.44	70.76
2025-11-20	Z	QSR	67.89	68.85	67.84	67.99	0.14	1,842,549	15,015	61.83	72.00
2025-11-19	Z	QSR	67.55	68.16	67.08	67.83	0.465	1,838,058	14,582	61.83	70.43
2025-11-18	Z	QSR	68.00	68.00	67.245	67.39	-0.75	2,859,363	16,208	66.94	72.00
2025-11-17	Z	QSR	68.43	68.93	67.53	68.06	-0.535	3,271,100	19,349	59.38	75.11
2025-11-14	Z	QSR	68.45	69.01	67.425	68.68	-1.725	5,590,258	36,715	65.55	70.80
2025-11-13	Z	QSR	69.21	70.46	69.17	70.41	1.25	2,307,834	17,873	66.94	72.00
2025-11-12	Z	QSR	68.85	69.5395	68.35	69.14	0.277	2,256,580	15,414	66.07	72.00
2025-11-11	Z	QSR	69.30	69.36	68.55	68.89	-0.317	2,195,569	14,566	68.57	69.25
2025-11-10	Z	QSR	68.22	69.50	67.98	69.18	1.437	2,856,631	23,052	66.03	70.43
2025-11-07	Z	QSR	68.16	68.55	67.26	67.74	-0.417	2,028,216	17,421	67.80	73.81
2025-11-06	Z	QSR	67.35	68.36	67.08	68.16	1.125	4,967,355	26,878	66.66	70.35
2025-11-05	Z	QSR	66.39	67.305	65.56	67.03	0.815	2,439,031	16,876	63.95	67.75
2025-11-04	Z	QSR	65.60	66.49	65.28	66.23	0.46	3,129,862	21,745	63.17	71.96
2025-11-03	Z	QSR	65.34	65.87	64.52	65.78	0.09	3,719,010	23,678	62.58	67.74
2025-10-31	Z	QSR	66.81	66.975	65.495	65.69	-1.38	3,142,182	28,689	65.00	66.00
2025-10-30	Z	QSR	67.81	68.27	65.28	67.01	1.03	5,251,995	44,050	64.86	67.75
2025-10-29	Z	QSR	66.34	66.40	65.55	66.02	-0.73	2,872,327	26,971	61.36	67.60
2025-10-28	Z	QSR	67.09	67.975	66.73	66.73	-0.605	1,610,979	15,560	62.00	72.00
2025-10-27	Z	QSR	67.56	67.76	67.155	67.37	-0.075	1,152,124	13,363	61.28	71.00
2025-10-24	Z	QSR	67.68	67.83	67.10	67.42	-0.015	896,108	11,707	67.31	72.00
2025-10-23	Z	QSR	67.68	68.00	67.16	67.45	-0.23	1,339,018	12,279	67.13	67.87
2025-10-22	Z	QSR	67.07	68.15	67.07	67.67	0.185	1,222,666	11,672	67.30	72.00
2025-10-21	Z	QSR	67.81	67.96	67.34	67.49	-0.25	1,940,400	15,518	67.09	67.84
2025-10-20	Z	QSR	67.32	68.35	67.24	67.76	0.37	1,806,627	16,808	67.42	68.16
2025-10-17	Z	QSR	67.35	67.575	66.73	67.38	-0.02	2,526,016	18,383	67.24	70.06
2025-10-16	Z	QSR	69.43	69.50	67.28	67.42	-1.91	2,878,531	21,806	66.38	70.64
2025-10-15	Z	QSR	68.75	69.46	68.58	69.30	0.64	1,545,704	12,921	68.00	69.45
2025-10-14	Z	QSR	66.61	68.79	66.61	68.67	1.89	3,340,734	18,028	65.36	69.00
2025-10-13	Z	QSR	66.44	67.438	66.35	66.79	-0.06	1,031,556	11,688	66.50	69.66
2025-10-10	Z	QSR	67.08	67.35	66.56	66.84	0.19	2,070,534	15,050	66.30	69.88
2025-10-09	Z	QSR	67.31	68.02	66.58	66.65	-0.645	2,253,117	13,817	66.33	69.90
2025-10-08	Z	QSR	67.21	67.65	66.76	67.30	0.025	3,023,426	23,827	65.88	70.09
2025-10-07	Z	QSR	69.26	69.26	67.195	67.26	-1.605	2,401,976	21,920	67.14	67.61
2025-10-06	Z	QSR	68.58	69.01	68.14	68.87	0.404	2,411,415	15,972	68.55	69.00
2025-10-03	Z	QSR	67.70	68.59	67.42	68.48	0.791	2,348,127	20,615	65.17	69.00
2025-10-02	Z	QSR	65.95	67.79	65.89	67.68	1.545	2,838,747	21,436	64.41	69.18
2025-10-01	Z	QSR	64.22	66.16	64.165	66.16	1.985	2,799,374	20,415	60.15	72.00
2025-09-30	Z	QSR	65.69	65.94	64.11	64.14	-1.44	2,280,530	15,568	64.25	64.37
2025-09-29	Z	QSR	64.99	65.78	64.76	65.60	0.68	3,395,123	15,481	65.23	75.00
2025-09-26	Z	QSR	64.65	65.10	64.47	64.91	0.35	1,589,409	14,646	61.85	70.55
2025-09-25	Z	QSR	64.65	64.92	64.10	64.56	0.075	2,068,530	16,450	64.23	64.88
2025-09-24	Z	QSR	64.02	64.625	63.595	64.49	0.345	2,345,026	16,188	64.33	64.76
2025-09-23	Z	QSR	64.00	64.46	63.74	64.15	0.08	3,983,153	19,718	60.05	70.19
2025-09-22	Z	QSR	63.89	64.77	63.4318	64.68	0.92	8,708,389	21,053	64.28	64.99
2025-09-19	Z	QSR	63.22	63.97	62.89	63.76	0.84	4,198,220	19,272	62.88	64.00
2025-09-18	Z	QSR	63.55	63.77	62.85	62.93	-0.965	2,783,482	14,850	61.50	72.00
2025-09-17	Z	QSR	64.01	64.69	63.75	63.89	0.055	3,132,933	15,506	61.46	64.64
2025-09-16	Z	QSR	64.15	64.35	63.75	63.85	-0.06	3,211,509	13,257	63.68	64.17
2025-09-15	Z	QSR	63.46	64.05	63.10	63.88	0.93	2,879,898	19,713	63.53	63.80
2025-09-12	Z	QSR	62.98	63.34	62.785	62.92	-0.49	2,585,457	14,230	62.54	68.65
2025-09-11	Z	QSR	62.06	63.595	61.915	63.48	1.52	3,907,232	18,080	63.39	63.71
2025-09-10	Z	QSR	61.97	62.31	61.44	61.92	0.10	3,410,679	14,230	61.40	67.30
2025-09-09	Z	QSR	61.80	62.0651	61.60	61.86	-0.20	4,135,979	16,523	61.61	67.58
2025-09-08	Z	QSR	62.85	63.235	61.33	62.02	-1.055	3,783,930	25,252	61.38	62.39