C-QSR

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

11:39:36 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
QSR - T	0.1	96.95	·	97.60	0.1	97.20	-1.23	-1.2	2,626.9	258,538	3,737	98.84 98.84 96.83	112.12 90.21	16:00:00	Dec 12	15 min RT 2¢
TSX - T	0.1	96.95	·	97.60	0.1	97.20	-1.23	-1.2	2,436.0	240,042	1,754	98.84 98.84 96.84	112.12 90.21	16:00:00		15 min
NEO ATS - U						97.19	-1.24	-1.3	45.1	4,374	434	98.50 98.59 96.88		15:59:55		15 min
Alpha - A						97.18	-1.25	-1.3	25.7	2,492	154	98.52 98.52 96.94		15:59:59		15 min
Omega - O						97.16	-1.27	-1.3	15.4	1,489	139	98.50 98.50 96.83		15:59:58		15 min
Pure - P						97.13	-1.30	-1.3	6.3	611	123	97.93 97.93 97.01		15:59:41		15 min
Chi-X - X						97.16	-1.27	-1.3	34.6	3,357	210	98.37 98.37 96.90		15:59:52		15 min
CX2 - H						97.21	-1.22	-1.2	16.3	1,584	158	98.50 98.50 97.06		15:59:58		15 min
CXD - D						97.18	-1.25	-1.3	14.2	1,373	217	98.31 98.44 96.89		15:58:46		15 min
TriAct - M						98.43			30.9	2,977	508			Sep 11/20		15 min
CS2 - S						97.20	-1.23	-1.2	2.5	240	40	98.24 98.24 96.97		14:18:15		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 3737

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	97.20	-1.23	80	7 TD Sec	85 Scotia	Q
16:00:00	T	97.20	-1.23	9	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	97.20	-1.23	75	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	97.20	-1.23	38	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	97.20	-1.23	26	7 TD Sec	79 CIBC	Q
16:00:00	T	97.20	-1.23	6	7 TD Sec	79 CIBC	Q
16:00:00	T	97.20	-1.23	15	7 TD Sec	53 Morgan Stanley	Q
16:00:00	T	97.20	-1.23	32	7 TD Sec	79 CIBC	Q
16:00:00	T	97.20	-1.23	78	7 TD Sec	79 CIBC	Q
16:00:00	T	97.20	-1.23	25	7 TD Sec	79 CIBC	Q

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

Date ET	Symbol	Price	Type	Headline
2024-12-12 07:21	C:QSR	98.43	In the News525	Post says RBI's Tim Hortons racks up losses at hospital
2024-12-10 09:39	C:QSR	99.36	In the News525	Post/CP say RBI gets into fast-food "value war"
2024-12-10 09:39	C:QSR	99.26	In the News525	FP/CP say McDonald's, rival now in a "value war"
2024-12-05 17:05	C:QSR	97.78	News Release200	Restaurant suggests holders reject NYSB's mini-tender
2024-11-12 05:45	C:QSR	94.51	News Release200	Tims China Announces Third Quarter 2024 Financial Results
2024-11-07 07:38	C:QSR	95.15	In the News525	Globe says Restaurant Brands maintained at "neutral"
2024-11-06 07:26	C:QSR	94.36	In the News525	Globe says Restaurant Brands misses analysts' estimates
2024-11-05 16:30	C:QSR	94.36	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2024-11-05 16:30	C:QSR	94.36	SEDAR Interim MD & A813	SEDAR Interim MD & A
2024-11-05 06:30	C:QSR	97.39	News Release200	Restaurant Brands International Inc. Reports Third Quarter 2024 Results
2024-10-17 08:17	C:QSR	99.17	In the News525	Globe says Restaurant Brands maintained at "neutral"
2024-09-25 08:21	C:QSR	94.93	News Release200	Restaurant Brands to release Q3 2024 results Nov. 5
2024-09-13 07:24	C:QSR	93.99	In the News525	Globe says Restaurant Brands kept at "outperform"
2024-09-12 16:19	C:QSR	93.93	News Release200	Restaurant Brands may buy back up to 31.98 M shares
2024-09-05 05:43	C:QSR	92.79	News Release200	Tims China Partners with Panda Superstar Meng Lan to Celebrate Bagel Maverick
2024-09-03 19:41	C:QSR	92.75	News Release200	Restaurant Brands sees offering notes priced
2024-09-03 15:50	C:QSR	93.63	News Release200	Restaurant Brands launches $500-million note offering
2024-08-29 07:17	C:QSR	93.11	News Release200	Tims China Announces Second Quarter 2024 Financial Results
2024-08-26 10:26	C:QSR	95.06	News Release200	RBI's Tims China to release Q2 results Aug. 29
2024-08-13 09:00	C:QSR	95.96	News Release200	RBI's Tims China to release Q2 2024 results Aug. 29

Date ET

Symbol

Price

Type

Headline

2024-12-12 07:21

C:QSR

98.43

In the News

Post says RBI's Tim Hortons racks up losses at hospital

2024-12-10 09:39

C:QSR