Restaurant Brands International Inc. ( QSR) - Price History
Monthly price history for QSR (Restaurant Brands International Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $73.70 | $73.70 |
| June 2026 | $72.51 | $72.51 |
| May 2026 | $74.02 | $74.70 |
| April 2026 | $79.95 | $80.68 |
| March 2026 | $73.23 | $73.90 |
| February 2026 | $70.44 | $71.71 |
| January 2026 | $65.80 | $66.99 |
| December 2025 | $67.02 | $68.23 |
| November 2025 | $70.48 | $72.39 |
| October 2025 | $63.96 | $65.69 |
| September 2025 | $62.45 | $64.14 |
| August 2025 | $61.07 | $63.33 |
| July 2025 | $65.44 | $67.86 |
| June 2025 | $63.92 | $66.29 |
| May 2025 | $68.21 | $71.41 |
| April 2025 | $61.52 | $64.40 |
| March 2025 | $63.66 | $66.64 |
| February 2025 | $61.76 | $65.25 |
| January 2025 | $58.25 | $61.54 |
| December 2024 | $61.69 | $65.18 |
| November 2024 | $65.30 | $69.61 |
| October 2024 | $65.25 | $69.55 |
| September 2024 | $67.66 | $72.12 |
| August 2024 | $64.65 | $69.48 |
| July 2024 | $65.12 | $69.99 |
| June 2024 | $65.48 | $70.37 |
| May 2024 | $63.28 | $68.58 |
| April 2024 | $69.98 | $75.85 |
| March 2024 | $73.30 | $79.45 |
| February 2024 | $71.13 | $77.65 |
| January 2024 | $71.52 | $78.08 |
| December 2023 | $71.57 | $78.13 |
| November 2023 | $64.64 | $71.08 |
| October 2023 | $61.12 | $67.20 |
| September 2023 | $60.59 | $66.62 |
| August 2023 | $62.67 | $69.45 |
| July 2023 | $69.08 | $76.56 |
| June 2023 | $69.95 | $77.52 |
| May 2023 | $65.31 | $72.91 |
| April 2023 | $62.82 | $70.13 |
| March 2023 | $60.14 | $67.14 |
| February 2023 | $57.26 | $64.49 |
| January 2023 | $59.43 | $66.93 |
| December 2022 | $57.42 | $64.67 |
| November 2022 | $58.42 | $66.35 |
| October 2022 | $52.28 | $59.38 |
| September 2022 | $46.83 | $53.18 |
| August 2022 | $51.48 | $59 |
| July 2022 | $46.78 | $53.61 |
| June 2022 | $43.76 | $50.15 |
| May 2022 | $45.30 | $52.51 |
| April 2022 | $49.26 | $57.09 |
| March 2022 | $50.38 | $58.39 |
| February 2022 | $47.85 | $55.98 |
| January 2022 | $47.84 | $55.97 |
| December 2021 | $51.86 | $60.68 |
| November 2021 | $47.45 | $56.03 |
| October 2021 | $47.97 | $56.64 |
| September 2021 | $51.82 | $61.19 |
| August 2021 | $53.92 | $64.21 |
| July 2021 | $57.26 | $68.19 |
| June 2021 | $54.11 | $64.44 |
| May 2021 | $58.08 | $69.72 |
| April 2021 | $57.15 | $68.61 |
| March 2021 | $54.15 | $65 |
| February 2021 | $49.51 | $59.92 |
| January 2021 | $47.67 | $57.70 |
| December 2020 | $50.49 | $61.11 |
| November 2020 | $46.67 | $56.96 |
| October 2020 | $42.60 | $52 |
| September 2020 | $47.12 | $57.51 |
| August 2020 | $43.95 | $54.14 |
| July 2020 | $45.88 | $56.52 |
| June 2020 | $44.34 | $54.63 |
| May 2020 | $43.88 | $54.56 |
| April 2020 | $39.65 | $49.30 |
| March 2020 | $32.19 | $40.03 |
| February 2020 | $46.48 | $58.50 |
| January 2020 | $48.47 | $61.01 |
| December 2019 | $50.66 | $63.77 |
| November 2019 | $51.75 | $65.63 |
| October 2019 | $51.60 | $65.44 |
| September 2019 | $56.09 | $71.14 |
| August 2019 | $61.43 | $78.45 |
| July 2019 | $57.71 | $73.70 |
| June 2019 | $54.45 | $69.54 |
| May 2019 | $51.15 | $65.80 |
| April 2019 | $50.71 | $65.24 |
| March 2019 | $50.61 | $65.11 |
| February 2019 | $48.74 | $63.21 |
| January 2019 | $48.31 | $62.65 |
| December 2018 | $40.33 | $52.30 |
| November 2018 | $44.61 | $58.33 |
| October 2018 | $41.89 | $54.77 |
| September 2018 | $45.34 | $59.28 |
| August 2018 | $43.55 | $57.40 |
| July 2018 | $47.89 | $63.13 |
| June 2018 | $45.75 | $60.30 |
| May 2018 | $44.78 | $59.02 |
| April 2018 | $40.96 | $54.42 |
| March 2018 | $42.84 | $56.92 |
| February 2018 | $43.75 | $58.59 |
| January 2018 | $45.10 | $60.39 |
| December 2017 | $45.91 | $61.48 |
| November 2017 | $46.65 | $62.69 |
| October 2017 | $48.07 | $64.59 |
| September 2017 | $47.54 | $63.88 |
| August 2017 | $45.28 | $61.03 |
| July 2017 | $44.20 | $59.58 |
| June 2017 | $46.40 | $62.54 |
| May 2017 | $45.75 | $61.67 |
| April 2017 | $41.54 | $56.17 |
| March 2017 | $41.22 | $55.74 |
| February 2017 | $40.32 | $54.70 |
| January 2017 | $36.18 | $49.08 |
| December 2016 | $35.13 | $47.66 |
| November 2016 | $34.91 | $47.53 |
| October 2016 | $32.66 | $44.47 |
| September 2016 | $32.74 | $44.58 |
| August 2016 | $34.90 | $47.68 |
| July 2016 | $32.74 | $44.73 |
| June 2016 | $30.45 | $41.60 |
| May 2016 | $30.57 | $41.76 |
| April 2016 | $31.55 | $43.26 |
| March 2016 | $28.32 | $38.83 |
| February 2016 | $25.47 | $35.06 |
| January 2016 | $24.39 | $33.58 |
| December 2015 | $27.14 | $37.36 |
| November 2015 | $26.58 | $36.59 |
| October 2015 | $29.07 | $40.16 |
| September 2015 | $26 | $35.92 |
| August 2015 | $27.75 | $38.34 |
| July 2015 | $31.20 | $43.24 |
| June 2015 | $27.57 | $38.21 |
| May 2015 | $27.90 | $38.67 |
| April 2015 | $29.35 | $40.78 |
| March 2015 | $27.64 | $38.41 |
| February 2015 | $31.83 | $44.23 |
| January 2015 | $27.78 | $38.68 |
| December 2014 | $28.04 | $39.04 |
QSR
List: Contenders
Price: $73.70
Dividend Yield: 3.40%
Forward Dividend Yield: 3.52%
Payout Ratio: 58.15%
Dividend Per Share: 2.60 USD
Earnings Per Share: 3.11 USD
P/E Ratio: 25.15
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Country: Canada
Volume: 597600
Ebitda: 552.2 millionMarket Capitalization: 25.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 3.91%
DGR5: 3.32%
DGR10: 30.00%