C-QSR

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

03:33:55 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	92.11	·	93.49	0.4	93.33	+0.62	0.7	1,050.0	97,506	6,019	92.53 93.62 91.80	102.78 83.32	Jul 08	Jun 30	15 min RT 2¢
TSX - T	0.1	92.11	·	93.49	0.4	93.33	+0.62	0.7	645.7	60,027	2,822	92.53 93.61 91.80	102.78 83.32	Jul 08		15 min
NEO ATS - U						93.35	+0.64	0.7	29.7	2,759	180	92.29 93.60 91.93		Jul 08		15 min
Alpha - A						93.30	+0.59	0.6	17.6	1,632	111	92.48 93.62 91.93		Jul 08		15 min
Omega - O						93.35	+0.64	0.7	24.0	2,222	210	92.48 93.60 91.88		Jul 08		15 min
Pure - P						93.28	+0.57	0.6	6.3	577	150	92.42 93.56 92.30		Jul 08		15 min
Chi-X - X						93.31	+0.60	0.6	137.1	12,729	838	92.72 93.60 91.90		Jul 08		15 min
CX2 - H						93.35	+0.64	0.7	31.7	2,934	298	93.05 93.59 91.82		Jul 08		15 min
CXD - D						93.33	+0.62	0.7	31.6	2,920	293	92.56 93.60 91.89		Jul 08		15 min
TriAct - M						92.71			108.9	10,092	977			Sep 11/20		15 min
Lynx - Y						93.30	+0.59	0.6	17.0	1,574	123	92.29 93.62 92.06		Jul 08		15 min
CS2 - S						92.71			0.4	41	17			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 6019

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:02:16	X	93.33	0.62	6,700	7 TD Sec	7 TD Sec	Z
16:00:00	T	93.33	0.62	32	53 Morgan Stanley	7 TD Sec	Q
16:00:00	T	93.33	0.62	79	53 Morgan Stanley	7 TD Sec	Q
16:00:00	T	93.33	0.62	68	53 Morgan Stanley	7 TD Sec	Q
16:00:00	T	93.33	0.62	7	53 Morgan Stanley	7 TD Sec	Q
16:00:00	T	93.33	0.62	79	79 CIBC	7 TD Sec	Q
16:00:00	T	93.33	0.62	23	65 Goldman	7 TD Sec	Q
16:00:00	T	93.33	0.62	8	53 Morgan Stanley	7 TD Sec	Q
16:00:00	T	93.33	0.62	17	7 TD Sec	7 TD Sec	Q
16:00:00	T	93.33	0.62	22	79 CIBC	7 TD Sec	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