Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:19:12 EDT Sat 05 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
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2025-07-04
T
QSR
92.80
93.36
92.56
92.80
-0.21
164,618
1,374
92.74
93.10
82,336
8,725
16,385
7,263
2,200
8,951
2,720
17,288
4,900
513
2025-07-03
T
QSR
92.76
93.58
92.41
93.01
0.24
472,858
3,956
92.58
93.50
251,877
32,460
20,807
13,218
6,719
55,404
32,967
32,279
8,800
294
2025-07-02
T
QSR
92.30
92.94
91.51
92.77
2.44
1,360,618
8,687
92.26
92.85
985,597
52,859
31,659
18,329
6,276
113,228
44,383
58,229
19,800
486
2025-06-30
T
QSR
89.47
90.52
89.06
90.33
0.76
1,023,835
4,820
90.05
90.50
779,873
18,489
13,461
40,184
4,269
60,937
26,653
36,243
13,600
581
2025-06-27
T
QSR
89.33
90.00
88.47
89.57
0.22
2,679,433
13,925
88.64
89.75
1,594,129
77,661
46,660
40,577
11,421
440,740
111,425
223,211
25,000
897
2025-06-26
T
QSR
89.30
89.55
88.25
89.35
0.26
917,491
6,218
89.22
89.60
585,569
34,747
28,065
20,018
6,596
110,699
37,988
43,226
19,900
576
2025-06-25
T
QSR
89.40
90.22
88.98
89.09
-0.75
3,526,573
9,164
88.98
89.84
2,873,833
96,315
41,917
35,998
11,086
157,559
66,883
129,200
14,600
386
2025-06-24
T
QSR
89.98
90.195
89.18
89.84
-0.74
7,179,089
5,431
89.63
90.84
6,881,310
33,322
12,537
13,813
5,621
97,687
31,631
50,614
14,800
537
2025-06-23
T
QSR
90.84
91.31
90.15
90.58
-0.22
1,485,155
6,336
90.51
90.81
1,135,820
34,444
28,221
23,543
10,625
108,749
40,781
45,130
15,800
766
2025-06-20
T
QSR
90.71
91.66
90.62
90.80
0.80
2,191,880
8,024
90.73
90.85
1,820,790
49,553
24,250
12,657
6,425
123,553
56,407
39,313
15,900
809
2025-06-19
T
QSR
90.20
90.50
89.90
90.00
-0.55
240,793
2,107
89.97
90.73
149,721
6,748
12,065
5,700
2,521
15,643
5,792
19,388
3,400
402
2025-06-18
T
QSR
90.69
91.56
90.43
90.55
-0.60
1,976,626
9,656
90.45
90.79
1,589,984
47,280
38,647
9,033
8,373
122,044
25,261
67,076
20,500
451
2025-06-17
T
QSR
91.63
91.63
90.50
91.15
0.01
6,566,834
3,806
90.71
91.68
6,344,297
27,970
14,793
11,957
6,219
78,838
23,280
29,793
9,000
748
2025-06-16
T
QSR
91.50
91.83
90.65
91.14
-0.25
2,866,494
7,586
90.90
91.30
2,563,155
23,805
17,723
23,826
5,045
83,952
28,008
58,514
13,200
428
2025-06-13
T
QSR
92.46
93.28
91.25
91.39
-1.54
757,393
4,710
91.25
91.50
483,307
39,999
19,939
16,191
6,928
76,227
34,305
23,460
12,400
561
2025-06-12
T
QSR
92.36
92.95
91.79
92.93
0.58
1,088,910
5,665
92.60
93.20
688,542
48,320
20,790
10,591
7,226
155,598
28,097
80,868
10,000
668
2025-06-11
T
QSR
94.58
94.72
92.19
92.35
-2.39
1,183,034
8,410
92.20
93.44
601,232
58,056
40,934
14,021
11,911
185,417
57,437
61,519
17,500
385
2025-06-10
T
QSR
95.56
96.42
94.36
94.74
-0.72
930,261
5,192
94.25
95.02
379,351
60,184
21,775
8,094
7,418
76,612
29,260
136,700
155,490
13,300
496
2025-06-09
T
QSR
96.87
96.87
95.34
95.46
-2.20
792,727
4,996
95.33
95.78
485,590
49,537
32,062
15,485
13,322
67,452
24,277
14,100
49,129
10,800
438
2025-06-06
T
QSR
97.83
98.09
97.20
97.66
0.06
1,029,481
2,916
97.00
98.10
859,446
14,800
16,118
8,090
4,825
43,511
18,086
21,064
5,700
426
2025-06-05
T
QSR
98.02
98.32
97.43
97.60
-0.29
491,791
4,042
97.25
99.00
213,559
17,525
24,680
9,166
7,225
76,691
32,178
32,743
9,400
423
2025-06-04
T
QSR
98.58
98.79
97.42
97.89
-0.54
242,608
1,660
97.25
99.00
226,087
11,004
2,143
58
500
400
1,171
100
2025-06-03
T
QSR
99.00
99.26
98.00
98.43
-0.20
440,434
3,381
97.38
98.90
269,061
16,115
21,422
9,246
4,262
50,763
17,331
26,697
8,600
274
2025-06-02
T
QSR
97.39
98.84
96.63
98.63
0.65
1,141,859
6,494
97.55
99.00
543,118
28,775
45,336
20,344
5,279
71,196
17,788
29,083
9,500
397
2025-05-30
T
QSR
98.00
98.09
97.24
97.98
0.36
1,462,583
7,867
97.00
98.12
1,037,013
28,142
37,309
13,150
5,703
157,927
49,833
47,673
10,700
609
2025-05-29
T
QSR
99.20
99.51
97.43
97.62
-1.69
746,871
5,459
97.00
99.38
362,873
112,114
19,422
5,490
8,301
107,469
65,100
27,313
11,600
397
2025-05-28
T
QSR
98.99
99.58
98.39
99.31
0.38
682,620
4,250
97.00
99.39
442,408
34,804
22,577
9,382
4,969
46,400
30,144
44,690
11,500
449
2025-05-27
T
QSR
97.88
99.58
97.52
98.93
1.44
1,523,300
7,026
98.80
99.35
1,150,911
43,644
35,060
57,023
10,034
79,419
31,215
29,560
13,700
560
2025-05-26
T
QSR
96.37
98.00
95.62
97.49
1.35
272,333
2,212
97.00
97.88
148,193
19,412
13,922
7,804
2,053
19,921
7,292
26,471
5,400
118
2025-05-23
T
QSR
95.85
96.53
95.00
96.14
-0.09
401,685
3,745
95.50
97.22
232,029
20,886
16,036
14,092
7,294
47,545
24,628
15,434
9,500
355
2025-05-22
T
QSR
96.17
96.79
95.52
96.23
0.01
517,427
4,081
96.00
97.75
309,704
23,855
20,686
13,004
5,909
60,649
28,414
23,931
11,400
493
2025-05-21
T
QSR
97.96
98.09
96.09
96.22
-2.30
1,177,924
7,205
96.05
97.75
700,763
95,945
41,556
5,884
5,681
172,847
44,446
44,438
15,900
371
2025-05-20
T
QSR
98.95
99.35
98.06
98.52
-0.16
557,075
4,610
98.22
98.92
305,443
50,771
23,593
10,100
7,006
67,821
31,878
34,155
1,900
475
2025-05-16
T
QSR
96.84
98.83
96.84
98.68
1.47
907,681
5,816
98.10
99.00
638,882
41,780
32,560
7,324
10,929
73,521
37,515
34,404
1,100
362
2025-05-15
T
QSR
95.23
97.33
95.23
97.21
2.21
580,559
4,520
96.65
97.35
377,280
18,818
28,609
9,495
5,728
68,970
33,486
16,615
2,400
451
2025-05-14
T
QSR
94.54
95.05
93.57
95.00
0.46
563,408
3,807
94.50
96.10
310,907
32,181
23,535
7,822
6,048
79,332
34,161
39,257
3,300
239
2025-05-13
T
QSR
95.91
96.65
94.45
94.54
-1.67
463,201
3,600
94.25
95.00
280,441
24,399
28,923
5,336
6,024
60,980
14,305
21,091
2,600
683
2025-05-12
T
QSR
94.36
96.48
93.55
96.21
2.64
820,413
6,224
94.50
96.30
509,152
38,639
35,314
37,916
10,713
86,364
22,177
41,398
800
405
2025-05-09
T
QSR
93.03
94.91
93.03
93.57
-0.41
1,200,014
8,495
93.00
94.99
587,128
86,354
64,175
18,602
20,663
210,261
28,386
99,938
1,700
410
2025-05-08
T
QSR
94.25
97.40
92.50
93.98
0.11
1,533,293
10,252
93.00
95.00
866,515
61,549
85,266
41,762
12,000
128,581
81,933
76,300
114,569
7,600
1,312
2025-05-07
T
QSR
93.60
95.12
93.49
93.87
0.53
1,278,177
7,791
93.49
95.00
653,611
69,343
91,154
41,976
11,842
281,682
36,492
48,455
3,000
297
2025-05-06
T
QSR
92.21
94.37
92.21
93.34
1.17
874,830
6,814
92.00
93.98
500,552
47,627
35,114
14,807
8,915
112,627
51,923
37,437
4,400
490
2025-05-05
T
QSR
91.45
92.76
91.33
92.17
0.18
509,462
4,134
91.65
92.48
273,884
27,950
25,152
6,116
6,995
85,690
29,071
29,026
566
2025-05-02
T
QSR
91.04
92.05
90.45
91.99
1.66
970,836
6,835
90.52
92.20
619,751
44,734
40,274
10,711
8,090
106,698
58,596
35,118
100
337
2025-05-01
T
QSR
88.86
90.63
87.95
90.33
1.50
950,750
5,645
89.61
90.68
621,017
56,507
48,507
6,440
12,567
109,931
34,676
36,513
935
2025-04-30
T
QSR
88.29
89.05
87.22
88.83
0.48
874,181
5,930
87.98
89.00
551,139
52,852
47,499
10,767
10,742
104,427
27,433
46,703
300
535
2025-04-29
T
QSR
87.64
88.86
87.62
88.35
0.43
733,487
5,083
88.00
89.00
495,372
24,570
33,432
3,265
8,339
82,226
29,690
39,003
542
2025-04-28
T
QSR
87.19
88.03
87.19
87.92
0.75
749,034
4,306
87.50
88.00
528,677
25,740
30,118
5,133
8,141
78,111
26,725
27,874
100
114
2025-04-25
T
QSR
86.29
87.27
86.08
87.17
0.46
478,060
3,679
86.80
87.30
313,596
18,225
24,028
6,215
6,744
51,275
27,621
18,308
481
2025-04-24
T
QSR
86.80
86.935
85.81
86.71
-0.31
994,127
4,722
86.30
86.81
781,675
35,906
30,915
8,086
9,407
47,599
10,748
41,558
200
780
2025-04-23
T
QSR
88.74
90.03
86.85
87.02
-1.27
1,130,563
6,498
86.80
87.98
742,122
35,398
35,896
11,558
9,373
170,517
39,768
48,987
804
2025-04-22
T
QSR
87.48
88.50
87.39
88.29
1.34
2,108,677
7,071
87.10
88.60
1,768,925
26,593
51,011
9,350
11,576
113,540
52,988
45,744
644
2025-04-21
T
QSR
87.31
87.63
85.92
86.95
-0.61
1,655,152
3,888
86.50
87.50
1,441,333
17,471
31,214
5,490
9,332
59,335
23,773
47,272
185
2025-04-17
T
QSR
86.54
88.16
86.17
87.56
1.19
1,104,533
5,035
87.40
88.20
805,687
32,094
41,407
5,893
10,154
108,140
19,202
43,015
459
2025-04-16
T
QSR
87.55
87.58
85.76
86.37
-0.80
1,538,727
6,093
85.93
87.40
1,192,384
33,635
58,796
9,601
12,077
87,600
55,024
31,697
792
2025-04-15
T
QSR
87.29
87.90
86.69
87.17
-0.20
830,400
4,475
86.68
87.88
617,331
17,115
40,546
6,326
7,877
50,221
32,459
40,321
432
2025-04-14
T
QSR
88.03
88.23
86.36
87.37
-0.02
1,978,364
11,665
87.28
87.70
1,875,770
31,155
48,147
9,822
5,035
64,956
26,000
43,330
582
2025-04-11
T
QSR
85.77
87.45
84.69
87.39
1.58
2,409,899
7,704
85.31
87.50
1,493,638
38,671
59,209
582,952
9,318
108,199
37,196
47,428
644
2025-04-10
T
QSR
86.66
86.75
85.11
85.81
-1.39
1,951,360
11,904
85.81
86.50
1,171,272
136,257
97,530
52,196
7,432
145,339
126,810
95,419
200
694
2025-04-09
T
QSR
84.23
88.27
83.32
87.20
1.66
2,251,562
12,736
86.18
88.00
1,304,758
62,988
110,474
52,036
28,178
291,530
137,147
150,014
200
1,856
2025-04-08
T
QSR
89.50
89.51
84.53
85.54
-2.78
1,432,980
10,543
85.52
87.35
857,963
42,617
98,906
12,378
14,096
217,697
81,579
57,929
100
818
2025-04-07
T
QSR
88.00
90.90
86.63
88.32
-2.19
3,775,191
16,966
88.00
90.99
2,881,681
83,277
192,553
27,242
17,522
281,250
98,768
86,004
100
692