Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:05:22 EDT Wed 09 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
T:QSR
- RESTAURANT BRANDS INTERNATIONAL INC -
https://rbi.com
06:05:22 EDT
Sym-X
Bid - Ask
Last
Chg
%Ch
Vol
$Vol
#Tr
Open-Hi-Lo
Year Hi-Lo
Last Tr
News
Delay
QSR
- T
↑ATS
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
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
Recent Bulletins
News Releases
In The News
Other
Date ET
Symbol
Price
Type
Headline
2025-06-30 09:15
C:QSR
90.33
In the News
525
Globe says class action approved for RBI's Tim Hortons
2025-06-24 05:34
C:QSR
90.58
News Release
200
Tims China Announces First Quarter 2025 Financial Results
2025-06-18 19:30
C:QSR
90.55
News Release
200
Restaurant Brands to release Q2 results Aug. 7
2025-06-05 06:54
C:QSR
97.89
In the News
525
Globe says RBI sued over allegations of rotten chicken
2025-06-03 20:13
C:QSR
98.43
News Release
200
Restaurant Brands holders elect 10 directors at AGM
2025-06-03 18:53
C:QSR
98.43
News Release
200
Restaurant Brands' TH Int'l to issue Q1 results June 24
2025-05-27 16:14
C:QSR
98.93
News Release
200
RBI's Firehouse plans 100-store expansion in Mexico
2025-05-20 08:17
C:QSR
98.68
News Release
200
RBI's Tims China tells weight-watchers to rejoice
2025-05-15 16:00
C:QSR
95.00
News Release
200
RBI Recommends Shareholders Reject NYSB's "Mini-tender Offer"
2025-05-09 06:43
C:QSR
93.98
In the News
525
Globe/CP say RBI decreases Q1 profit to $159M (U.S.)
2025-05-08 16:15
C:QSR
93.98
SEDAR Interim MD & A
813
SEDAR Interim MD & A
2025-05-08 16:09
C:QSR
93.87
SEDAR Interim Financial Statements
812
SEDAR Interim Financial Statements
2025-05-08 06:30
C:QSR
93.87
News Release
200
Restaurant Brands International Inc. Reports First Quarter 2025 Results
2025-05-06 07:11
C:QSR
93.34
In the News
525
Post/CP say Reynolds hawking breakfast at RBI's Tims
2025-04-17 08:08
C:QSR
86.37
In the News
525
Globe says Restaurant Brands maintained at "neutral"
2025-04-15 07:06
C:QSR
87.37
News Release
200
Tims China Announces Fourth Quarter and Full Year 2024 Financial Results
2025-03-19 11:25
C:QSR
97.02
News Release
200
Restaurant Brands to release Q1 2025 results May 8
2025-03-11 07:05
C:QSR
98.01
In the News
525
Globe says fund manager sees RBI as defensive play
2025-03-06 00:53
C:QSR
95.60
News Release
200
Tims China to Participate in Upcoming Conferences
2025-03-03 06:08
C:QSR
94.38
In the News
525
Globe says Air Canada, others stick with Pride Toronto