Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	QSR	75.09	75.87	74.465	75.83	1.65	1,447,433	10,158	72.44	76.00
2024-05-02	Z	QSR	73.68	74.88	72.952	74.21	1.009	1,650,435	11,822	67.22	85.51
2024-05-01	Z	QSR	75.37	75.44	72.54	73.22	-2.64	2,288,436	15,599	73.28	75.75
2024-04-30	Z	QSR	75.00	77.24	73.86	75.85	2.015	3,251,252	19,647	75.82	76.50
2024-04-29	Z	QSR	74.14	74.39	73.45	73.84	0.02	2,578,307	15,990	73.80	77.53
2024-04-26	Z	QSR	73.09	74.23	72.86	73.82	0.75	1,306,250	8,180	71.00	80.16
2024-04-25	Z	QSR	72.90	73.57	72.34	73.07	-0.565	1,208,660	8,740	66.49	79.78
2024-04-24	Z	QSR	74.07	74.39	73.11	73.62	-0.74	959,002	7,676	73.00	80.32
2024-04-23	Z	QSR	73.62	74.60	73.45	74.35	1.05	1,155,825	8,161	70.87	74.94
2024-04-22	Z	QSR	71.80	73.87	71.46	73.30	1.87	1,936,686	9,587	72.99	73.72
2024-04-19	Z	QSR	71.57	71.73	71.14	71.42	0.065	936,036	6,326	71.40	71.73
2024-04-18	Z	QSR	71.00	71.56	70.68	71.36	0.65	2,061,828	9,201	70.97	71.76
2024-04-17	Z	QSR	71.23	71.40	70.68	70.73	-0.10	1,388,115	8,467	70.33	77.38
2024-04-16	Z	QSR	70.06	71.08	69.42	70.82	0.29	1,646,422	9,247	70.52	71.49
2024-04-15	Z	QSR	71.65	71.74	70.21	70.529	-0.741	1,423,514	10,229	70.13	70.97
2024-04-12	Z	QSR	71.55	71.595	70.81	71.27	-0.94	1,079,793	8,119	71.28	79.38
2024-04-11	Z	QSR	73.22	73.24	71.49	72.21	-0.281	1,425,211	10,375	71.72	72.72
2024-04-10	Z	QSR	73.13	73.215	71.88	72.48	-1.775	2,436,975	13,644	72.03	72.84
2024-04-09	Z	QSR	74.60	74.85	73.73	74.24	-0.123	1,687,378	9,002	73.99	74.78
2024-04-08	Z	QSR	74.55	74.935	73.96	74.37	-0.169	1,183,391	9,774	74.10	74.77
2024-04-05	Z	QSR	74.53	75.05	73.76	74.55	-0.04	1,379,972	8,518	71.30	81.68
2024-04-04	Z	QSR	76.89	77.635	74.52	74.57	-2.102	1,724,356	9,368	74.53	74.97
2024-04-03	Z	QSR	77.72	78.00	76.46	76.69	-1.25	2,077,438	14,948	76.39	77.35
2024-04-02	Z	QSR	78.13	78.40	77.2375	77.93	-0.521	863,050	7,903	74.48	81.10
2024-04-01	Z	QSR	79.26	79.28	77.84	78.45	-0.991	1,399,372	9,254	77.79	85.00
2024-03-29	Z	QSR	79.04	80.02	79.04	79.45	0.33	0	0	79.16	79.97
2024-03-28	Z	QSR	79.04	80.02	79.04	79.45	0.33	831,876	7,673	79.16	79.97
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