Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

RESTAURANT BRANDS INTERNATIONAL INC

91.00 Down -5.29 (-5.81 %)

Delayed : 2026/02/12 13:27:02

  • Previous close $96.29
  • Opening $93.99
  • Today High $94.22
  • Today Low $89.50
  • Price Bid $90.97
  • Price Ask $90.97
  • 52 Weeks High $102.75
  • 52 Weeks Low $83.32
  • Size Bid 3
  • Size Ask 3
  • Volume 1,101,487

Intraday history

Hour Last Change High Low Volume
01:27 PM $90.94 Down $ -0.09 $91.01 $90.94 1,300
01:26 PM $91.03 Up $0.04 $91.03 $90.89 1,900
01:25 PM $90.99 Down $ -0.18 $91.17 $90.91 800
01:24 PM $91.17 Up $0.15 $91.17 $91.01 1,100
01:23 PM $91.02 Down $ -0.10 $91.17 $91.02 2,400
01:22 PM $91.12 Up $0.12 $91.12 $90.95 1,400
01:21 PM $91.00 Down $ -0.09 $91.02 $90.99 600
01:20 PM $91.09 Up $0.17 $91.09 $90.95 1,600
01:19 PM $90.92 Down $ -0.09 $91.09 $90.92 17,700
01:18 PM $91.01 Up $0.13 $91.01 $90.88 4,000
01:17 PM $90.88 Up $0.08 $90.95 $90.83 1,100
01:16 PM $90.80 Up $0.13 $90.80 $90.65 3,600
01:15 PM $90.67 Up $0.12 $90.72 $90.62 3,100
01:14 PM $90.55 Up $0.06 $90.57 $90.50 800
01:13 PM $90.49 Up $0.06 $90.49 $90.47 200
01:12 PM $90.43 Down $ -0.08 $90.46 $90.40 1,100
01:11 PM $90.51 Up $0.05 $90.53 $90.51 2,300
01:10 PM $90.46 Up $0.00 $90.47 $90.46 800
01:09 PM $90.46 Down $ -0.04 $90.47 $90.45 700
01:08 PM $90.50 Down $ -0.32 $90.60 $90.50 3,600
01:07 PM $90.82 Up $0.11 $90.82 $90.61 2,600
01:06 PM $90.71 Up $0.13 $90.71 $90.70 300
01:05 PM $90.58 Up $0.02 $90.67 $90.58 500
01:04 PM $90.56 Down $ -0.01 $90.57 $90.46 1,800
01:03 PM $90.57 Up $0.02 $90.57 $90.56 400
01:02 PM $90.55 Up $0.07 $90.55 $90.51 200
01:01 PM $90.48 Up $0.05 $90.51 $90.39 400
01:00 PM $90.43 Up $0.01 $90.44 $90.38 1,900
12:59 PM $90.42 Down $ -0.09 $90.45 $90.35 2,700
12:58 PM $90.51 Up $0.10 $90.51 $90.51 100
12:57 PM $90.41 Down $ -0.17 $90.53 $90.41 1,300
12:56 PM $90.58 Up $0.02 $90.64 $90.53 800
12:55 PM $90.56 Up $0.04 $90.56 $90.56 100
12:54 PM $90.52 Down $ -0.05 $90.55 $90.52 4,400
12:53 PM $90.57 Down $ -0.09 $90.63 $90.57 1,000
12:52 PM $90.66 Up $0.06 $90.66 $90.50 1,500
12:51 PM $90.60 Up $0.08 $90.60 $90.60 100
12:50 PM $90.52 Down $ -0.03 $90.53 $90.49 700
12:49 PM $90.55 Up $0.03 $90.64 $90.55 600
12:48 PM $90.52 Up $0.03 $90.53 $90.43 700
12:47 PM $90.49 Down $ -0.09 $90.51 $90.49 600
12:46 PM $90.58 Down $ -0.24 $90.70 $90.58 300
12:45 PM $90.82 Up $0.20 $90.82 $90.73 1,000
12:44 PM $90.62 Down $ -0.15 $90.90 $90.62 3,000
12:43 PM $90.77 Up $0.14 $90.77 $90.67 2,500
12:42 PM $90.63 Down $ -0.12 $90.63 $90.56 500
12:41 PM $90.75 Down $ -0.24 $90.93 $90.75 1,600
12:40 PM $90.99 Up $0.08 $90.99 $90.99 100
12:39 PM $90.91 Up $0.26 $90.91 $90.67 1,600
12:38 PM $90.65 Down $ -0.04 $90.68 $90.65 500
12:37 PM $90.69 Down $ -0.10 $90.77 $90.60 3,800
12:36 PM $90.79 Up $0.00 $90.83 $90.74 2,000
12:35 PM $90.79 Down $ -0.26 $91.09 $90.79 4,900
12:34 PM $91.05 Up $0.04 $91.05 $91.05 100
12:33 PM $91.01 Up $0.11 $91.01 $90.91 1,200
12:32 PM $90.90 Up $0.16 $90.90 $90.80 2,300
12:31 PM $90.74 Down $ -0.09 $90.90 $90.74 2,400
12:30 PM $90.83 Down $ -0.12 $90.83 $90.75 1,600
12:29 PM $90.95 Up $0.21 $90.95 $90.74 5,000
12:28 PM $90.74 Down $ -0.21 $90.95 $90.66 6,300
12:27 PM $90.95 Up $0.00 $90.96 $90.90 800
12:26 PM $90.95 Down $ -0.11 $91.11 $90.95 1,200
12:25 PM $91.06 Up $0.09 $91.06 $90.89 1,700
12:24 PM $90.97 Down $ -0.39 $91.26 $90.97 1,000
12:23 PM $91.36 Up $0.06 $91.36 $91.32 400
12:22 PM $91.30 Up $0.17 $91.35 $91.17 2,600
12:21 PM $91.13 Up $0.11 $91.16 $91.02 1,100
12:20 PM $91.02 Up $0.15 $91.02 $90.96 400
12:19 PM $90.87 Up $0.14 $90.87 $90.72 3,400
12:18 PM $90.73 Down $ -0.15 $90.85 $90.73 900
12:17 PM $90.88 Down $ -0.01 $90.95 $90.88 1,500
12:16 PM $90.89 Up $0.23 $90.92 $90.71 4,100
12:15 PM $90.66 Up $0.04 $90.70 $90.50 12,100
12:14 PM $90.62 Up $0.07 $90.62 $90.56 1,600
12:13 PM $90.55 Down $ -0.10 $90.64 $90.50 4,900
12:12 PM $90.65 Down $ -0.06 $90.73 $90.52 8,200
12:11 PM $90.71 Up $0.06 $90.74 $90.60 35,200
12:10 PM $90.65 Down $ -0.17 $90.82 $90.65 212,800
12:09 PM $90.82 Up $0.01 $90.82 $90.74 2,400
12:08 PM $90.81 Up $0.21 $90.91 $90.63 4,100
12:07 PM $90.60 Down $ -0.04 $90.67 $90.56 400
12:06 PM $90.64 Down $ -0.12 $90.74 $90.62 1,000
12:05 PM $90.76 Up $0.20 $90.85 $90.59 3,300
12:04 PM $90.56 Down $ -0.03 $90.58 $90.56 800
12:03 PM $90.59 Up $0.05 $90.69 $90.54 2,800
12:02 PM $90.54 Down $ -0.03 $90.57 $90.49 4,800
12:01 PM $90.57 Down $ -0.10 $90.67 $90.57 2,200
12:00 PM $90.67 Up $0.14 $90.76 $90.60 4,100
11:59 AM $90.53 Down $ -0.07 $90.57 $90.53 300
11:58 AM $90.60 Up $0.06 $90.62 $90.59 700
11:57 AM $90.54 Down $ -0.11 $90.63 $90.54 1,400
11:56 AM $90.65 Down $ -0.07 $90.83 $90.65 1,500
11:55 AM $90.72 Down $ -0.05 $90.84 $90.67 2,600
11:54 AM $90.77 Down $ -0.15 $90.83 $90.68 1,100
11:53 AM $90.92 Down $ -0.23 $91.04 $90.92 700
11:52 AM $91.15 Down $ -0.05 $91.19 $91.15 400
11:51 AM $91.20 Down $ -0.07 $91.35 $91.10 5,900
11:50 AM $91.27 Up $0.08 $91.34 $91.24 500
11:49 AM $91.19 Down $ -0.03 $91.21 $91.12 1,500
11:48 AM $91.22 Up $0.07 $91.22 $91.14 1,000
11:47 AM $91.15 Down $ -0.30 $91.34 $91.15 900
11:46 AM $91.45 Down $ -0.08 $91.47 $91.45 600
11:45 AM $91.53 Up $0.10 $91.57 $91.45 3,900
11:44 AM $91.43 Up $0.00 $91.54 $91.43 500
11:43 AM $91.43 Up $0.05 $91.44 $91.42 1,000
11:42 AM $91.38 Up $0.08 $91.38 $91.33 900
11:41 AM $91.30 Up $0.19 $91.30 $91.18 1,000
11:40 AM $91.11 Up $0.18 $91.11 $90.92 1,900
11:39 AM $90.93 Up $0.14 $90.93 $90.74 1,100
11:38 AM $90.79 Down $ -0.22 $91.07 $90.79 4,100
11:37 AM $91.02 Down $ -0.11 $91.15 $91.00 1,000
11:36 AM $91.12 Up $0.01 $91.22 $91.09 1,300
11:35 AM $91.11 Down $ -0.20 $91.28 $91.11 1,100
11:34 AM $91.31 Down $ -0.11 $91.42 $91.29 1,000
11:33 AM $91.42 Down $ -0.11 $91.53 $91.42 1,400
11:32 AM $91.53 Down $ -0.21 $91.62 $91.49 1,300
11:31 AM $91.74 Down $ -0.01 $91.84 $91.70 2,800
11:30 AM $91.75 Down $ -0.05 $91.84 $91.75 800
11:29 AM $91.80 Down $ -0.21 $91.97 $91.80 3,500
11:28 AM $92.01 Up $0.11 $92.02 $91.87 4,600
11:27 AM $91.90 Up $0.20 $91.90 $91.62 6,400
11:26 AM $91.70 Up $0.02 $91.78 $91.70 4,200
11:25 AM $91.68 Down $ -0.12 $91.80 $91.68 1,100
11:24 AM $91.80 Up $0.08 $91.82 $91.68 11,700
11:23 AM $91.72 Up $0.03 $91.79 $91.65 3,100
11:22 AM $91.69 Up $0.07 $91.84 $91.65 5,200
11:21 AM $91.62 Down $ -0.03 $91.65 $91.47 2,100
11:20 AM $91.65 Up $0.05 $91.65 $91.47 2,800
11:19 AM $91.60 Down $ -0.03 $91.62 $91.49 3,600
11:18 AM $91.63 Up $0.21 $91.63 $91.37 3,600
11:17 AM $91.42 Up $0.12 $91.48 $91.27 1,600
11:16 AM $91.30 Up $0.39 $91.37 $90.93 16,200
11:15 AM $90.91 Down $ -0.08 $90.99 $90.91 1,400
11:14 AM $90.99 Up $0.02 $91.02 $90.94 1,300
11:13 AM $90.97 Down $ -0.08 $91.11 $90.97 4,500
11:12 AM $91.05 Up $0.19 $91.08 $90.86 6,000
11:11 AM $90.86 Down $ -0.03 $90.94 $90.86 800
11:10 AM $90.89 Up $0.32 $90.89 $90.57 4,300
11:09 AM $90.57 Down $ -0.22 $90.81 $90.57 5,200
11:08 AM $90.79 Down $ -0.19 $90.89 $90.74 2,900
11:07 AM $90.98 Up $0.03 $90.98 $90.95 900
11:06 AM $90.95 Down $ -0.03 $91.07 $90.95 2,800
11:05 AM $90.98 Down $ -0.16 $91.13 $90.98 4,900
11:04 AM $91.14 Down $ -0.04 $91.18 $91.13 2,800
11:03 AM $91.18 Up $0.11 $91.24 $91.14 2,800
11:02 AM $91.07 Down $ -0.04 $91.10 $91.00 2,500
11:01 AM $91.11 Down $ -0.05 $91.20 $91.11 2,700
11:00 AM $91.16 Up $0.19 $91.20 $90.93 3,900
10:59 AM $90.97 Down $ -0.37 $91.28 $90.97 3,700
10:58 AM $91.34 Up $0.11 $91.45 $91.26 9,000
10:57 AM $91.23 Up $0.12 $91.23 $91.15 2,400
10:56 AM $91.11 Up $0.02 $91.11 $90.98 5,100
10:55 AM $91.09 Up $0.07 $91.09 $90.90 2,900
10:54 AM $91.02 Up $0.22 $91.09 $90.79 6,100
10:53 AM $90.80 Down $ -0.15 $90.97 $90.79 4,100
10:52 AM $90.95 Up $0.01 $91.15 $90.95 9,100
10:51 AM $90.94 Up $0.05 $91.06 $90.90 9,300
10:50 AM $90.89 Up $0.12 $90.95 $90.75 4,500
10:49 AM $90.77 Down $ -0.12 $90.79 $90.77 2,600
10:48 AM $90.89 Up $0.24 $90.89 $90.63 4,000
10:47 AM $90.65 Up $0.03 $90.65 $90.47 4,600
10:46 AM $90.62 Down $ -0.13 $90.75 $90.62 4,900
10:45 AM $90.75 Up $0.17 $90.80 $90.61 8,900
10:44 AM $90.58 Up $0.03 $90.63 $90.56 3,600
10:43 AM $90.55 Up $0.26 $90.55 $90.27 7,300
10:42 AM $90.29 Down $ -0.07 $90.31 $90.16 3,800
10:41 AM $90.36 Up $0.01 $90.36 $90.29 1,400
10:40 AM $90.35 Up $0.00 $90.46 $90.35 2,700
10:39 AM $90.35 Down $ -0.06 $90.49 $90.35 3,400
10:38 AM $90.41 Up $0.06 $90.52 $90.36 2,100
10:37 AM $90.35 Down $ -0.02 $90.44 $90.35 900
10:36 AM $90.37 Up $0.03 $90.45 $90.12 5,900
10:35 AM $90.34 Down $ -0.04 $90.37 $90.26 2,200
10:34 AM $90.38 Down $ -0.04 $90.54 $90.38 1,300
10:33 AM $90.42 Down $ -0.04 $90.51 $90.42 1,500
10:32 AM $90.46 Up $0.01 $90.46 $90.36 6,300
10:31 AM $90.45 Up $0.04 $90.45 $90.33 3,700
10:30 AM $90.41 Up $0.02 $90.53 $90.41 3,500
10:29 AM $90.39 Down $ -0.11 $90.49 $90.39 4,400
10:28 AM $90.50 Down $ -0.02 $90.65 $90.50 3,400
10:27 AM $90.52 Down $ -0.14 $90.72 $90.52 7,000
10:26 AM $90.66 Down $ -0.17 $90.84 $90.59 8,500
10:25 AM $90.83 Down $ -0.05 $90.96 $90.75 9,000
10:24 AM $90.88 Up $0.15 $90.91 $90.65 4,800
10:23 AM $90.73 Up $0.06 $90.82 $90.67 3,200
10:22 AM $90.67 Down $ -0.01 $90.68 $90.51 3,700
10:21 AM $90.68 Up $0.06 $90.85 $90.53 7,900
10:20 AM $90.62 Up $0.52 $90.64 $90.16 2,300
10:19 AM $90.10 Up $0.16 $90.10 $90.06 3,600
10:18 AM $89.94 Down $ -0.02 $89.94 $89.70 3,900
10:17 AM $89.96 Up $0.12 $89.96 $89.80 2,200
10:16 AM $89.84 Down $ -0.17 $89.97 $89.84 2,400
10:15 AM $90.01 Up $0.09 $90.01 $89.86 1,200
10:14 AM $89.92 Up $0.00 $90.04 $89.87 1,300
10:13 AM $89.92 Down $ -0.08 $90.00 $89.86 1,800
10:12 AM $90.00 Up $0.14 $90.00 $89.75 3,300
10:11 AM $89.86 Down $ -0.08 $89.91 $89.75 6,800
10:10 AM $89.94 Down $ -0.36 $90.21 $89.92 13,500
10:09 AM $90.30 Down $ -0.12 $90.61 $90.28 7,000
10:08 AM $90.42 Up $0.27 $90.46 $90.20 1,700
10:07 AM $90.15 Up $0.29 $90.15 $89.89 2,200
10:06 AM $89.86 Up $0.01 $90.10 $89.86 7,200
10:05 AM $89.85 Down $ -0.06 $90.01 $89.85 2,400
10:04 AM $89.91 Down $ -0.13 $90.03 $89.76 6,600
10:03 AM $90.04 Up $0.22 $90.23 $89.77 10,100
10:02 AM $89.82 Up $0.00 $89.87 $89.50 5,500
10:01 AM $89.82 Up $0.19 $89.82 $89.50 9,900
10:00 AM $89.63 Up $0.05 $89.80 $89.61 7,000
09:59 AM $89.58 Up $0.08 $89.71 $89.58 3,500
09:58 AM $89.50 Down $ -0.45 $89.95 $89.50 5,800
09:57 AM $89.95 Up $0.07 $90.06 $89.94 1,600
09:56 AM $89.88 Down $ -0.34 $90.25 $89.88 10,200
09:55 AM $90.23 Up $0.20 $90.35 $90.11 3,100
09:54 AM $90.03 Down $ -0.05 $90.21 $89.98 4,600
09:53 AM $90.08 Up $0.07 $90.26 $89.98 2,800
09:52 AM $90.01 Down $ -0.35 $90.26 $90.01 3,900
09:51 AM $90.36 Down $ -0.14 $90.56 $90.29 3,200
09:50 AM $90.50 Up $0.03 $90.68 $90.30 5,400
09:49 AM $90.47 Down $ -0.28 $90.85 $90.47 14,300
09:48 AM $90.75 Down $ -0.43 $91.13 $90.72 11,800
09:47 AM $91.18 Up $0.18 $91.18 $91.00 5,100
09:46 AM $91.00 Up $0.18 $91.06 $90.63 9,500
09:45 AM $90.82 Up $0.03 $90.99 $90.77 8,300
09:44 AM $90.79 Down $ -0.21 $91.23 $90.79 13,500
09:43 AM $91.00 Down $ -0.21 $91.25 $91.00 5,000
09:42 AM $91.21 Down $ -0.69 $91.69 $91.21 5,700
09:41 AM $91.90 Down $ -0.24 $92.20 $91.47 22,100
09:40 AM $92.14 Up $0.04 $92.27 $91.90 13,800
09:39 AM $92.10 Up $0.39 $92.18 $91.89 5,200
09:38 AM $91.71 Up $0.23 $91.96 $91.47 9,300
09:37 AM $91.48 Up $0.12 $91.69 $91.23 2,500
09:36 AM $91.36 Down $ -1.03 $92.28 $91.36 12,200
09:35 AM $92.39 Up $0.10 $92.39 $91.94 1,200
09:34 AM $92.29 Up $0.40 $92.29 $91.80 2,900
09:33 AM $91.89 Down $ -0.87 $92.76 $91.78 7,200
09:32 AM $92.76 Down $ -0.74 $93.46 $92.76 3,800
09:31 AM $93.50 Down $ -0.72 $94.08 $93.50 1,000
09:30 AM $94.22 Down $ -2.07 $94.22 $93.45 13,000
Previous close $96.29

One month history

Date Closing Opening High Low Volume
12/02/2026 $91.33 $90.67 $91.63 $90.35 462,500
11/02/2026 $96.29 $96.14 $96.58 $95.00 635,500
10/02/2026 $95.32 $95.97 $96.17 $95.25 419,500
09/02/2026 $96.29 $96.37 $96.48 $95.96 1,089,300
06/02/2026 $96.84 $96.46 $97.00 $96.19 429,300
05/02/2026 $96.32 $96.61 $96.74 $95.93 402,800
04/02/2026 $96.00 $93.50 $96.00 $93.22 3,463,000
03/02/2026 $91.05 $91.83 $91.90 $90.96 264,500
02/02/2026 $91.59 $91.45 $91.74 $91.18 617,000
30/01/2026 $91.23 $90.16 $91.27 $90.12 558,600
29/01/2026 $91.00 $91.22 $91.72 $90.75 915,800
28/01/2026 $91.48 $92.25 $92.38 $91.26 1,233,800
27/01/2026 $91.74 $92.30 $92.40 $91.68 358,600
26/01/2026 $92.08 $92.06 $92.40 $91.83 587,100
23/01/2026 $93.74 $93.99 $94.45 $93.68 761,600
22/01/2026 $94.59 $95.17 $95.25 $94.53 587,600
21/01/2026 $94.16 $95.06 $95.16 $93.92 871,300
20/01/2026 $94.52 $94.36 $94.76 $94.06 964,200
19/01/2026 $94.90 $94.90 $95.32 $94.75 100,400
16/01/2026 $95.14 $95.94 $96.10 $95.05 776,700
15/01/2026 $96.68 $96.60 $97.25 $96.49 353,100
14/01/2026 $97.04 $96.91 $97.14 $96.75 767,100
13/01/2026 $96.23 $97.03 $97.16 $95.86 798,100
12/01/2026 $96.47 $96.25 $96.72 $95.92 1,439,600
09/01/2026 $95.99 $94.75 $96.02 $94.71 1,305,200
08/01/2026 $95.15 $94.29 $95.20 $94.19 855,300
07/01/2026 $93.48 $93.22 $93.57 $93.14 1,416,300
06/01/2026 $93.49 $93.01 $93.61 $93.00 971,300
05/01/2026 $91.95 $92.25 $92.76 $91.77 1,077,000
02/01/2026 $93.14 $92.86 $93.50 $92.75 1,032,200
Graphs are not available, please refer to the detailed table