C-QSR

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

20:03:19 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
QSR - T	2.0	94.00	·	95.27	0.2	94.90	-0.73	-0.8	869.9	82,452	5,866	95.25 95.85 94.75	102.78 83.32	16:00:00	Jun 30	15 min RT 2¢
TSX - T	2.0	94.00	·	95.27	0.2	94.90	-0.73	-0.8	512.0	48,543	2,644	95.25 95.83 94.77	102.78 83.32	16:00:00		15 min
NEO ATS - U						94.94	-0.69	-0.7	35.4	3,358	254	95.01 95.79 94.79		15:59:59		15 min
Alpha - A						94.93	-0.70	-0.7	29.8	2,830	222	94.75 95.74 94.75		15:59:50		15 min
Omega - O						94.90	-0.73	-0.8	43.6	4,136	391	94.90 95.85 94.81		15:59:52		15 min
Pure - P						94.99	-0.64	-0.7	4.6	432	116	95.33 95.79 94.94		15:59:07		15 min
Chi-X - X						94.98	-0.65	-0.7	126.6	12,001	965	95.20 95.85 94.79		15:59:46		15 min
CX2 - H						94.94	-0.69	-0.7	37.2	3,531	332	95.10 95.75 94.77		15:59:59		15 min
CXD - D						94.91	-0.72	-0.8	21.0	1,984	229	94.99 95.715 94.78		15:59:57		15 min
TriAct - M						95.63			39.4	3,720	532			Sep 11/20		15 min
Instinet - I						95.085	-0.545	-0.6	0.1	10	1	95.085 95.085 95.085		15:54:00		15 min
Lynx - Y						95.02	-0.61	-0.6	19.9	1,888	169	94.91 95.70 94.79		15:59:23		15 min
CS2 - S						95.63			0.2	21	11			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

Show 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 5866

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	94.90	-0.73	91	7 TD Sec	80 National Bank	Q
16:00:00	T	94.90	-0.73	2	7 TD Sec	9 BMO Nesbitt	Q
16:00:00	T	94.90	-0.73	7	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	94.90	-0.73	52	7 TD Sec	79 CIBC	Q
16:00:00	T	94.90	-0.73	33	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	94.90	-0.73	17	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	94.90	-0.73	71	7 TD Sec	101 SG Capital	Q
16:00:00	T	94.90	-0.73	95	7 TD Sec	79 CIBC	Q
16:00:00	T	94.90	-0.73	5	7 TD Sec	79 CIBC	Q
16:00:00	T	94.90	-0.73	20	7 TD Sec	1 Anonymous	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