C-QSR

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

17:19:47 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	96.32	·	96.66	0.1	96.45	-1.04	-1.1	838.1	80,559	5,766	97.52 97.66 95.65	112.12 84.73	16:00:00	May 16	15 min RT 2¢
TSX - T	0.1	96.32	·	96.66	0.1	96.45	-1.04	-1.1	483.6	46,530	2,468	97.52 97.66 95.67	112.12 84.73	16:00:00		15 min
NEO ATS - U						96.49	-1.00	-1.0	56.4	5,413	571	97.645 97.645 95.65		15:59:51		15 min
Alpha - A						96.54	-0.95	-1.0	30.4	2,927	203	97.50 97.50 95.81		15:59:32		15 min
Omega - O						96.46	-1.03	-1.1	21.0	2,014	195	97.01 97.01 95.66		15:59:59		15 min
Pure - P						96.42	-1.07	-1.1	7.3	694	178	97.31 97.33 96.34		15:40:23		15 min
Chi-X - X						96.50	-0.99	-1.0	126.0	12,114	792	97.35 97.35 95.675		15:59:50		15 min
CX2 - H						96.46	-1.03	-1.1	46.4	4,453	461	97.37 97.37 95.67		15:59:56		15 min
CXD - D						96.49	-1.00	-1.0	33.4	3,210	335	97.65 97.66 95.81		15:59:49		15 min
TriAct - M						97.49			32.3	3,080	551			Sep 11/20		15 min
Instinet - I						96.555	-0.935	-1.0	0.5	48	4	96.65 96.65 95.67		15:56:06		15 min
CS2 - S						96.07	-1.42	-1.5	0.8	77	8	97.01 97.01 96.07		15:02:38		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 5766

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	96.45	-1.04	81	79 CIBC	2 RBC	Q
16:00:00	T	96.45	-1.04	3	53 Morgan Stanley	2 RBC	Q
16:00:00	T	96.45	-1.04	51	53 Morgan Stanley	2 RBC	Q
16:00:00	T	96.45	-1.04	32	65 Goldman	2 RBC	Q
16:00:00	T	96.45	-1.04	99	1 Anonymous	2 RBC	Q
16:00:00	T	96.45	-1.04	50	39 Merrill Lynch	2 RBC	Q
16:00:00	T	96.45	-1.04	50	79 CIBC	2 RBC	Q
16:00:00	T	96.45	-1.04	59	39 Merrill Lynch	2 RBC	Q
16:00:00	T	96.45	-1.04	69	1 Anonymous	2 RBC	Q
16:00:00	T	96.45	-1.04	40	57 Interactive	2 RBC	Q

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

Date ET	Symbol	Price	Type	Headline
2024-05-16 15:29	C:QSR	97.20	News Release200	Restaurant Brands' Burger King completes Carrols buy
2024-05-15 07:50	C:QSR	97.95	In the News525	Globe says RBI's lids used by Tim Hortons called "woke"
2024-05-02 08:39	C:QSR	100.76	In the News525	Globe says Restaurant Brands maintained at "neutral"
2024-05-01 09:21	C:QSR	104.44	In the News525	Post/FP say RBI adjusts as consumers get picky
2024-05-01 08:17	C:QSR	104.44	In the News525	Globe says RBI enjoys 18% increase in Q1 profit
2024-04-30 17:00	C:QSR	104.44	SEDAR Interim MD & A813	SEDAR Interim MD & A
2024-04-30 16:58	C:QSR	104.44	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2024-04-30 09:57	C:QSR	100.87	News Release200	RBI's Burger King to spend $300M on remodels, rebuilds
2024-04-30 09:23	C:QSR	104.44	News Release200	Restaurant Brands earns $328-million (U.S.) in Q1
2024-04-30 07:47	C:QSR	104.44	In the News525	Globe says Restaurant Brands rated "sector outperform"
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	98.25	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
2024-03-14 09:07	C:QSR	111.50	News Release200	Restaurant Brands International appoints Siddiqui CFO
2024-03-11 08:41	C:QSR	107.54	In the News525	NP says RBI gets earful from customers about Tims cups
2024-03-01 09:24	C:QSR	105.38	In the News525	NP says RBI's Burger King finds PR gold in Wendy's mess

Date ET

Symbol

Price

Type

Headline

2024-05-16 15:29

C:QSR

97.20

News Release

Restaurant Brands' Burger King completes Carrols buy

2024-05-15 07:50

C:QSR