Marchés français ouverture 7 h 2 min

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
103,74+2,23 (+2,20 %)
À la clôture : 04:00PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024102,17103,79101,89103,74103,74422 624
02 mai 2024100,97102,35100,12101,51101,51396 400
01 mai 2024103,81103,8199,85100,76100,761 100 100
30 avr. 2024102,51106,11101,49104,44104,44723 500
29 avr. 2024101,07101,63100,34100,87100,871 016 700
26 avr. 202499,60101,4499,60100,91100,91378 200
25 avr. 2024100,18100,6699,2699,8399,83411 200
24 avr. 2024101,45101,94100,33100,86100,86398 100
23 avr. 2024100,66101,91100,55101,56101,56586 300
22 avr. 202498,44101,1198,25100,45100,45474 200
19 avr. 202498,4098,6097,7598,2098,20287 300
18 avr. 202497,3498,5097,3098,2598,25672 700
17 avr. 202498,0598,4297,3997,4297,42440 000
16 avr. 202497,1098,1496,1197,8497,84599 700
15 avr. 202498,6198,7396,7897,2297,22471 400
12 avr. 202498,3098,6497,4998,1898,18936 500
11 avr. 2024100,10100,1298,0098,7798,77390 100
10 avr. 202499,88100,0698,3999,1299,12499 700
09 avr. 2024101,21101,45100,18100,72100,72415 900
08 avr. 2024101,22101,77100,51101,01101,01309 300
05 avr. 2024101,68102,19100,66101,27101,27412 800
04 avr. 2024104,16104,60101,00101,07101,07549 800
03 avr. 2024105,29105,70103,36103,79103,79479 400
02 avr. 2024106,12106,12104,87105,75105,75321 000
01 avr. 2024107,47107,54105,78106,49106,49311 300
28 mars 2024107,50108,44107,38107,57107,57322 400
27 mars 2024107,51107,75106,65107,34107,34194 600
26 mars 2024106,85107,64106,37106,87106,87917 000
25 mars 2024107,75108,13106,79106,85106,85730 000
22 mars 2024108,86108,94107,77107,87107,871 131 600
21 mars 2024109,32109,99108,61108,84108,84974 300
20 mars 2024109,36109,71108,70109,04109,041 557 000
19 mars 2024109,54110,24109,14109,81109,81470 600
18 mars 2024107,54109,14107,27109,07109,071 446 900
15 mars 2024110,15110,34106,81106,95106,953 442 600
14 mars 2024111,41111,41109,13110,36110,361 690 000
13 mars 2024110,28112,12110,28111,50111,50580 500
12 mars 2024108,72110,82108,72110,46110,461 806 800
11 mars 2024107,52108,57107,08108,31108,31611 000
08 mars 2024108,42108,80107,38107,54107,54292 400
07 mars 2024110,00110,27108,18108,48108,48333 800
06 mars 2024108,00109,88107,71109,82109,82613 200
05 mars 2024105,96108,04105,52107,57107,57363 600
04 mars 2024105,20106,10105,01105,96105,96679 500
01 mars 2024105,38105,70104,20105,35105,35241 000
29 févr. 2024103,94105,74103,82105,38105,382 152 300
28 févr. 2024102,64103,94102,17103,80103,80352 900
27 févr. 2024103,04103,18101,58102,16102,16262 900
26 févr. 2024102,85103,43102,29103,17103,17473 200
23 févr. 2024101,61102,98101,07102,81102,81590 300
22 févr. 2024102,34102,74101,43101,60101,60450 400
21 févr. 2024103,20103,22101,93102,26102,26438 200
20 févr. 2024104,02104,77102,82103,22103,22375 200
16 févr. 2024102,67104,70102,52104,11104,11474 200
15 févr. 2024104,25105,18100,83102,38102,38691 400
14 févr. 2024101,83104,35101,45103,67103,67497 200
13 févr. 2024102,83103,4799,02101,46101,461 062 500
12 févr. 2024103,94105,98103,94105,38105,38365 000
09 févr. 2024103,91103,92103,01103,64103,64322 600
08 févr. 2024103,56104,10102,38103,91103,91373 300
07 févr. 2024102,93104,39102,68103,45103,45347 400
06 févr. 2024104,65104,65102,50102,94102,94472 000
05 févr. 2024106,51106,74104,72104,87104,87314 800
02 févr. 2024106,15107,08105,39106,72106,72324 900
01 févr. 2024105,16106,46105,05106,31106,31320 600
31 janv. 2024105,92106,96104,54104,95104,95375 500
30 janv. 2024105,68105,95104,94105,47105,47426 100
29 janv. 2024103,28105,64103,28105,59105,59331 600
26 janv. 2024103,67103,67103,22103,39103,39207 700
25 janv. 2024103,26103,93102,98103,51103,51371 500
24 janv. 2024102,85103,24102,19103,00103,00622 500
23 janv. 2024101,80102,46101,55102,43102,43621 800
22 janv. 2024103,38103,44101,59101,81101,81724 200
19 janv. 2024103,57103,99102,49103,27103,27588 400
18 janv. 2024102,90104,32102,62103,57103,57632 400
17 janv. 2024102,14103,35101,89102,44102,44864 500
16 janv. 2024103,87104,34101,50102,33102,331 134 800
15 janv. 2024104,89105,14103,47104,10104,10153 100
12 janv. 2024104,79105,47104,26105,14105,14508 500
11 janv. 2024105,40105,62103,78104,76104,761 356 100
10 janv. 2024104,72106,31104,43105,22105,22534 200
09 janv. 2024103,81104,62103,38104,35104,35343 400
08 janv. 2024102,81104,49102,44104,37104,37536 100
05 janv. 2024101,72102,50101,52102,14102,14270 200
04 janv. 2024102,16102,60101,22101,92101,92384 800
03 janv. 2024102,32103,38102,03102,06102,06445 800
02 janv. 2024103,03104,10102,24102,46102,46319 900
29 déc. 2023103,26103,70102,87103,53103,53304 000
28 déc. 2023103,18103,56102,84103,32103,32136 500
27 déc. 2023102,22103,49102,22103,29103,29353 700
22 déc. 2023101,82102,84101,59102,65102,651 288 400
21 déc. 202399,00101,7199,00101,41101,412 483 300
20 déc. 2023102,17102,2899,7799,9099,901 441 900
19 déc. 2023101,01102,55101,01102,48102,48789 800
18 déc. 202399,04101,0898,81100,88100,881 452 200
15 déc. 202398,8899,1397,8298,6098,604 630 400
14 déc. 2023100,51100,5198,8099,3699,361 529 200
13 déc. 202399,89100,5499,36100,50100,50569 600
12 déc. 202398,33100,0297,9299,9799,97799 200
11 déc. 202397,8198,2097,0398,0998,091 277 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...