C-QSR

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

16:13:07 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
QSR - T	0.2	87.66	·	87.68	0.1	87.67	-0.21	-0.2	468.5	40,758	4,739	87.61 88.00 86.97	112.12 87.84	15:52:50	Jan 10	15 min RT 2¢
TSX - T	0.2	87.66	·	87.68	0.1	87.67	-0.21	-0.2	177.3	15,435	1,645	87.61 88.00 86.97	112.12 87.84	15:52:50		15 min
NEO ATS - U						87.64	-0.24	-0.3	65.9	5,737	559	87.43 88.00 87.00		15:52:34		15 min
Alpha - A						87.67	-0.21	-0.2	27.6	2,407	205	87.66 87.98 87.26		15:52:27		15 min
Omega - O						87.67	-0.21	-0.2	55.9	4,868	537	87.53 88.00 87.21		15:52:50		15 min
Pure - P						87.67	-0.21	-0.2	10.4	900	202	87.42 87.86 87.24		15:52:50		15 min
Chi-X - X						87.66	-0.22	-0.3	37.8	3,287	349	87.42 87.95 87.06		15:52:46		15 min
CX2 - H						87.57	-0.31	-0.4	15.3	1,330	130	87.40 87.83 86.98		15:50:57		15 min
CXD - D						87.65	-0.23	-0.3	32.5	2,821	388	87.50 87.92 87.02		15:52:30		15 min
TriAct - M						87.88			43.6	3,780	675			Sep 11/20		15 min
Lynx - Y						87.66	-0.22	-0.3	0.1	9	1	87.66 87.66 87.66		13:04:26		15 min
CS2 - S						87.36	-0.52	-0.6	2.1	184	48	87.17 87.50 87.17		12:41:46		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 4739

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:58:07	A	87.65	-0.23	100	79 CIBC	79 CIBC	K
15:57:53	X	87.66	-0.22	100	79 CIBC	79 CIBC	K
15:57:47	A	87.66	-0.22	100	65 Goldman	79 CIBC	K
15:57:47	X	87.66	-0.22	100	79 CIBC	1 Anonymous	K
15:57:47	A	87.66	-0.22	100	65 Goldman	1 Anonymous	K
15:57:44	M	87.66	-0.22	72	14 Virtu ITG	13 Instinet	E
15:57:38	X	87.67	-0.21	100	7 TD Sec	79 CIBC	K
15:57:31	H	87.67	-0.21	100	7 TD Sec	79 CIBC	K
15:57:31	X	87.66	-0.22	100	7 TD Sec	65 Goldman	K
15:57:31	X	87.66	-0.22	100	7 TD Sec	79 CIBC	K

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

Date ET	Symbol	Price	Type	Headline
2025-01-10 07:56	C:QSR	87.88	In the News525	Globe says Restaurant Brands maintained at "hold"
2025-01-09 18:12	C:QSR	89.66	News Release200	Restaurant Brands' Firehouse Subs to expand into Brazil
2025-01-03 06:19	C:QSR	94.40	In the News525	Globe/CP say GFL's Dovigi highest paid CEO in 2023
2024-12-19 09:34	C:QSR	95.21	News Release200	Restaurant Brands to issue fiscal 2024 results Feb. 12
2024-12-18 06:09	C:QSR	95.21	In the News525	Globe says Restaurant Brands maintained at "outperform"
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

Date ET

Symbol

Price

Type

Headline

2025-01-10 07:56

C:QSR

87.88

In the News

Globe says Restaurant Brands maintained at "hold"

2025-01-09 18:12

C:QSR