C-QSR

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

03:27:31 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
QSR - T	1.2	95.00	·	96.10	0.4	95.14	-1.54	-1.6	1,193.1	113,417	5,851	96.26 96.43 94.72	102.75 83.32	16:00:00	Jan 13	15 min RT 2¢
TSX - T	1.2	95.00	·	96.10	0.4	95.14	-1.54	-1.6	880.4	83,725	2,686	96.26 96.43 94.72	102.75 83.32	16:00:00		15 min
NEO ATS - U						95.12	-1.56	-1.6	26.5	2,516	222	96.09 96.14 94.79		15:59:56		15 min
Alpha - A						95.15	-1.53	-1.6	22.7	2,153	174	95.43 96.06 94.92		15:59:50		15 min
Omega - O						95.09	-1.59	-1.6	49.3	4,686	439	96.23 96.23 95.09		15:59:50		15 min
CSE ATS - P						95.13	-1.55	-1.6	11.5	1,084	221	96.06 96.06 94.74		15:59:09		15 min
CXC - X						95.12	-1.56	-1.6	77.0	7,322	654	96.02 96.23 94.74		15:59:58		15 min
CX2 - H						95.11	-1.57	-1.6	20.8	1,978	190	96.21 96.23 94.79		15:59:41		15 min
CXD - D						95.09	-1.59	-1.6	33.5	3,184	365	96.235 96.235 94.84		15:59:50		15 min
MatchNOW - M						96.68			63.2	5,988	807			Sep 11/20		15 min
Lynx - Y						95.06	-1.62	-1.7	7.7	733	66	96.08 96.18 94.93		15:59:41		15 min
CS2 - S						96.68			0.5	49	27			Jan 12		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 5851

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	95.14	-1.54	20	7 TD Sec	79 CIBC	Q
16:00:00	T	95.14	-1.54	60	7 TD Sec	79 CIBC	Q
16:00:00	T	95.14	-1.54	95	7 TD Sec	79 CIBC	Q
16:00:00	T	95.14	-1.54	23	7 TD Sec	79 CIBC	Q
16:00:00	T	95.14	-1.54	96	7 TD Sec	79 CIBC	Q
16:00:00	T	95.14	-1.54	96	7 TD Sec	79 CIBC	Q
16:00:00	T	95.14	-1.54	41	7 TD Sec	79 CIBC	Q
16:00:00	T	95.14	-1.54	60	7 TD Sec	79 CIBC	Q
16:00:00	T	95.14	-1.54	29	7 TD Sec	79 CIBC	Q
16:00:00	T	95.14	-1.54	80	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
2026-01-13 16:40	C:QSR	96.23	News Release200	Restaurant Brands to hold investor event Feb. 26
2026-01-08 07:14	C:QSR	93.48	In the News525	Globe says Restaurant Brands Int'l kept at "overweight"
2026-01-07 08:45	C:QSR	93.48	In the News525	Globe says RBI, GFL, WSP help fuel Bay Street comeback
2025-12-09 05:45	C:QSR	99.35	News Release200	Tims China Announces Third Quarter 2025 Financial Results
2025-12-03 19:00	C:QSR	100.37	News Release200	Restaurant Brands' Tims China launches eco CO2 straws
2025-11-25 07:00	C:QSR	98.59	News Release200	Restaurant Brands International Inc. to Participate in the Barclays 11th Annual Eat, Sleep, Play, Shop Conference
2025-11-13 19:48	C:QSR	98.80	News Release200	Restaurant Brands International Inc. Announces Pricing of Secondary Offering of Common Shares
2025-11-13 19:48	C:QSR	98.80	News Release200	/C O R R E C T I O N -- Restaurant Brands International Inc./
2025-11-13 16:20	C:QSR	98.80	News Release200	Restaurant Brands International Inc. Announces Receipt of Exchange Notice, Intent to Use Common Shares to Satisfy Exchange and Commencement of Secondary Offering of Common Shares
2025-11-12 05:24	C:QSR	96.51	News Release200	Restaurant Brands' TH Int'l to issue Q3 results Dec. 9
2025-11-10 12:27	C:QSR	95.10	News Release200	Restaurant Brands, CPE form $350M JV to expand BK China
2025-11-04 23:09	C:QSR	93.31	News Release200	Restaurant Brands appoints Popeyes president
2025-10-30 16:13	C:QSR	92.10	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-10-30 16:13	C:QSR	92.10	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-10-30 06:30	C:QSR	92.10	News Release200	Restaurant Brands International Inc. Reports Third Quarter 2025 Results
2025-10-27 08:56	C:QSR	94.40	In the News525	FP says RBI's Tims feels effect of higher coffee prices
2025-10-23 07:50	C:QSR	94.64	In the News525	Globe says RBI's Popeyes places outlets in receivership
2025-10-17 06:50	C:QSR	94.42	In the News525	Globe says Restaurant Brands maintained at "neutral"
2025-10-15 21:05	C:QSR	97.35	News Release200	Restaurant Brands warns investors of NYSB mini-tender
2025-10-07 09:08	C:QSR	96.06	In the News525	Post says climate change hits prices at RBI's Tims

Date ET

Symbol

Price

Type

Headline

2026-01-13 16:40

C:QSR

96.23

News Release

Restaurant Brands to hold investor event Feb. 26

2026-01-08 07:14

C:QSR