C-QSR

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

04:35:17 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
QSR - T	0.5	91.61	·	92.31	0.3	92.15	-0.47	-0.5	871.8	80,161	3,956	92.34 92.40 91.51	102.78 83.32	16:00:00	Jun 30	15 min RT 2¢
TSX - T	0.5	91.61	·	92.31	0.3	92.15	-0.47	-0.5	568.7	52,341	1,782	92.34 92.40 91.52	102.78 83.32	16:00:00		15 min
NEO ATS - U						92.13	-0.49	-0.5	24.4	2,244	184	92.08 92.39 91.56		15:59:51		15 min
Alpha - A						92.13	-0.49	-0.5	17.8	1,633	109	92.18 92.36 91.51		15:59:51		15 min
Omega - O						92.17	-0.45	-0.5	26.8	2,465	150	92.07 92.38 91.51		15:59:58		15 min
Pure - P						92.15	-0.47	-0.5	8.1	742	178	92.08 92.39 91.71		15:54:59		15 min
Chi-X - X						92.14	-0.48	-0.5	79.2	7,283	481	92.08 92.39 91.51		15:59:51		15 min
CX2 - H						92.15	-0.47	-0.5	19.2	1,760	166	92.05 92.38 91.59		15:59:52		15 min
CXD - D						92.14	-0.48	-0.5	24.2	2,217	269	92.36 92.395 91.53		15:59:53		15 min
TriAct - M						92.62			92.5	8,485	550			Sep 11/20		15 min
Lynx - Y						92.16	-0.46	-0.5	10.3	945	74	92.24 92.38 91.67		15:57:29		15 min
CS2 - S						92.62			0.5	47	13			Jul 07		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 3956

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	92.15	-0.47	90	1 Anonymous	2 RBC	Q
16:00:00	T	92.15	-0.47	45	80 National Bank	2 RBC	Q
16:00:00	T	92.15	-0.47	15	57 Interactive	2 RBC	Q
16:00:00	T	92.15	-0.47	5	7 TD Sec	2 RBC	Q
16:00:00	T	92.15	-0.47	91	9 BMO Nesbitt	2 RBC	Q
16:00:00	T	92.15	-0.47	2	79 CIBC	2 RBC	Q
16:00:00	T	92.15	-0.47	2	53 Morgan Stanley	2 RBC	Q
16:00:00	T	92.15	-0.47	6	53 Morgan Stanley	2 RBC	Q
16:00:00	T	92.15	-0.47	95	9 BMO Nesbitt	2 RBC	Q
16:00:00	T	92.15	-0.47	77	1 Anonymous	2 RBC	Q

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

Date ET	Symbol	Price	Type	Headline
2025-06-30 09:15	C:QSR	90.33	In the News525	Globe says class action approved for RBI's Tim Hortons
2025-06-24 05:34	C:QSR	90.58	News Release200	Tims China Announces First Quarter 2025 Financial Results
2025-06-18 19:30	C:QSR	90.55	News Release200	Restaurant Brands to release Q2 results Aug. 7
2025-06-05 06:54	C:QSR	97.89	In the News525	Globe says RBI sued over allegations of rotten chicken
2025-06-03 20:13	C:QSR	98.43	News Release200	Restaurant Brands holders elect 10 directors at AGM
2025-06-03 18:53	C:QSR	98.43	News Release200	Restaurant Brands' TH Int'l to issue Q1 results June 24
2025-05-27 16:14	C:QSR	98.93	News Release200	RBI's Firehouse plans 100-store expansion in Mexico
2025-05-20 08:17	C:QSR	98.68	News Release200	RBI's Tims China tells weight-watchers to rejoice
2025-05-15 16:00	C:QSR	95.00	News Release200	RBI Recommends Shareholders Reject NYSB's "Mini-tender Offer"
2025-05-09 06:43	C:QSR	93.98	In the News525	Globe/CP say RBI decreases Q1 profit to $159M (U.S.)
2025-05-08 16:15	C:QSR	93.98	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-05-08 16:09	C:QSR	93.87	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-05-08 06:30	C:QSR	93.87	News Release200	Restaurant Brands International Inc. Reports First Quarter 2025 Results
2025-05-06 07:11	C:QSR	93.34	In the News525	Post/CP say Reynolds hawking breakfast at RBI's Tims
2025-04-17 08:08	C:QSR	86.37	In the News525	Globe says Restaurant Brands maintained at "neutral"
2025-04-15 07:06	C:QSR	87.37	News Release200	Tims China Announces Fourth Quarter and Full Year 2024 Financial Results
2025-03-19 11:25	C:QSR	97.02	News Release200	Restaurant Brands to release Q1 2025 results May 8
2025-03-11 07:05	C:QSR	98.01	In the News525	Globe says fund manager sees RBI as defensive play
2025-03-06 00:53	C:QSR	95.60	News Release200	Tims China to Participate in Upcoming Conferences
2025-03-03 06:08	C:QSR	94.38	In the News525	Globe says Air Canada, others stick with Pride Toronto

Date ET

Symbol

Price

Type

Headline

2025-06-30 09:15

C:QSR

90.33

In the News

Globe says class action approved for RBI's Tim Hortons

2025-06-24 05:34

C:QSR