Restaurant Brands International IncTSX:QSRView on NYSE
- LAST PRICE97.5100
- TODAY'S CHANGE (%)-0.7300 (-0.7431%)
- Bid / Lots97.4500/ 10
- Ask / Lots98.0000/ 1
- Open / Previous Close98.2800 / 98.2400
- Day Range
- 52 Week Range
- Volume670,512
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | QSR |
|---|---|---|
| 09:32 ET | 800 | 98.88 |
| 09:33 ET | 5300 | 98.02 |
| 09:35 ET | 100 | 98.31 |
| 09:37 ET | 100 | 98.37 |
| 09:42 ET | 300 | 98.205 |
| 09:44 ET | 1200 | 98.205 |
| 09:46 ET | 2100 | 98.1 |
| 09:48 ET | 800 | 98.15 |
| 09:50 ET | 200 | 98.06 |
| 09:51 ET | 500 | 98.14 |
| 09:53 ET | 200 | 98.125 |
| 09:55 ET | 100 | 98.02 |
| 09:57 ET | 300 | 98.02 |
| 10:00 ET | 100 | 98.01 |
| 10:02 ET | 4000 | 97.59 |
| 10:04 ET | 2900 | 97.51 |
| 10:06 ET | 900 | 97.535 |
| 10:08 ET | 1600 | 97.49 |
| 10:09 ET | 1300 | 97.56 |
| 10:11 ET | 1100 | 97.52 |
| 10:13 ET | 500 | 97.62 |
| 10:15 ET | 600 | 97.63 |
| 10:18 ET | 500 | 97.62 |
| 10:20 ET | 2300 | 97.64 |
| 10:22 ET | 600 | 97.63 |
| 10:24 ET | 800 | 97.67 |
| 10:26 ET | 1700 | 97.77 |
| 10:27 ET | 8500 | 97.55 |
| 10:29 ET | 1300 | 97.65 |
| 10:31 ET | 1100 | 97.72 |
| 10:33 ET | 200 | 97.74 |
| 10:36 ET | 900 | 97.64 |
| 10:38 ET | 800 | 97.5 |
| 10:40 ET | 400 | 97.4 |
| 10:42 ET | 400 | 97.32 |
| 10:44 ET | 2800 | 97.32 |
| 10:45 ET | 500 | 97.31 |
| 10:47 ET | 300 | 97.32 |
| 10:49 ET | 3600 | 97.32 |
| 10:51 ET | 1200 | 97.36 |
| 10:54 ET | 500 | 97.28 |
| 10:56 ET | 1200 | 97.4 |
| 10:58 ET | 2200 | 97.35 |
| 11:00 ET | 3100 | 97.51 |
| 11:02 ET | 900 | 97.49 |
| 11:03 ET | 1600 | 97.41 |
| 11:05 ET | 500 | 97.39 |
| 11:07 ET | 1200 | 97.5 |
| 11:09 ET | 1400 | 97.52 |
| 11:12 ET | 800 | 97.47 |
| 11:14 ET | 1000 | 97.57 |
| 11:16 ET | 2100 | 97.63 |
| 11:18 ET | 1300 | 97.72 |
| 11:20 ET | 900 | 97.71 |
| 11:21 ET | 2500 | 97.51 |
| 11:23 ET | 900 | 97.51 |
| 11:25 ET | 1000 | 97.43 |
| 11:27 ET | 1100 | 97.48 |
| 11:30 ET | 400 | 97.46 |
| 11:32 ET | 1600 | 97.58 |
| 11:34 ET | 1500 | 97.4 |
| 11:36 ET | 700 | 97.47 |
| 11:38 ET | 800 | 97.5 |
| 11:39 ET | 300 | 97.52 |
| 11:41 ET | 1700 | 97.58 |
| 11:43 ET | 600 | 97.58 |
| 11:45 ET | 800 | 97.55 |
| 11:48 ET | 1400 | 97.6 |
| 11:50 ET | 500 | 97.61 |
| 11:52 ET | 1600 | 97.67 |
| 11:54 ET | 1900 | 97.6 |
| 11:56 ET | 900 | 97.61 |
| 11:57 ET | 300 | 97.595 |
| 11:59 ET | 900 | 97.5 |
| 12:01 ET | 7200 | 97.555 |
| 12:03 ET | 200 | 97.53 |
| 12:06 ET | 1100 | 97.545 |
| 12:08 ET | 1300 | 97.565 |
| 12:10 ET | 600 | 97.57 |
| 12:12 ET | 1800 | 97.585 |
| 12:14 ET | 3700 | 97.61 |
| 12:15 ET | 2500 | 97.56 |
| 12:17 ET | 5800 | 97.63 |
| 12:19 ET | 900 | 97.67 |
| 12:21 ET | 700 | 97.67 |
| 12:24 ET | 2400 | 97.66 |
| 12:26 ET | 800 | 97.61 |
| 12:28 ET | 800 | 97.65 |
| 12:30 ET | 1200 | 97.605 |
| 12:32 ET | 1000 | 97.65 |
| 12:33 ET | 100 | 97.64 |
| 12:35 ET | 1200 | 97.65 |
| 12:37 ET | 2300 | 97.66 |
| 12:39 ET | 800 | 97.68 |
| 12:42 ET | 2500 | 97.745 |
| 12:44 ET | 1300 | 97.73 |
| 12:46 ET | 400 | 97.71 |
| 12:48 ET | 700 | 97.69 |
| 12:50 ET | 3400 | 97.58 |
| 12:51 ET | 3500 | 97.5 |
| 12:53 ET | 2400 | 97.585 |
| 12:55 ET | 3300 | 97.65 |
| 12:57 ET | 1800 | 97.6 |
| 01:00 ET | 6900 | 97.51 |
| 01:02 ET | 11700 | 97.525 |
| 01:04 ET | 100 | 97.54 |
| 01:06 ET | 2300 | 97.45 |
| 01:09 ET | 200 | 97.475 |
| 01:11 ET | 700 | 97.45 |
| 01:13 ET | 700 | 97.39 |
| 01:15 ET | 300 | 97.425 |
| 01:20 ET | 400 | 97.42 |
| 01:22 ET | 500 | 97.435 |
| 01:24 ET | 1500 | 97.42 |
| 01:26 ET | 200 | 97.465 |
| 01:27 ET | 200 | 97.47 |
| 01:29 ET | 700 | 97.505 |
| 01:31 ET | 400 | 97.475 |
| 01:33 ET | 500 | 97.45 |
| 01:38 ET | 2100 | 97.4 |
| 01:40 ET | 200 | 97.38 |
| 01:42 ET | 1100 | 97.35 |
| 01:44 ET | 100 | 97.34 |
| 01:45 ET | 300 | 97.36 |
| 01:47 ET | 100 | 97.35 |
| 01:49 ET | 900 | 97.34 |
| 01:51 ET | 400 | 97.34 |
| 01:54 ET | 600 | 97.27 |
| 01:58 ET | 100 | 97.285 |
| 02:00 ET | 1900 | 97.23 |
| 02:02 ET | 700 | 97.3 |
| 02:03 ET | 300 | 97.32 |
| 02:05 ET | 500 | 97.32 |
| 02:07 ET | 600 | 97.41 |
| 02:09 ET | 1300 | 97.47 |
| 02:12 ET | 800 | 97.42 |
| 02:14 ET | 600 | 97.39 |
| 02:18 ET | 600 | 97.42 |
| 02:20 ET | 300 | 97.44 |
| 02:21 ET | 300 | 97.44 |
| 02:23 ET | 400 | 97.44 |
| 02:25 ET | 400 | 97.46 |
| 02:27 ET | 1300 | 97.42 |
| 02:30 ET | 400 | 97.45 |
| 02:32 ET | 600 | 97.45 |
| 02:34 ET | 400 | 97.455 |
| 02:36 ET | 1800 | 97.41 |
| 02:38 ET | 100 | 97.38 |
| 02:39 ET | 100 | 97.37 |
| 02:41 ET | 500 | 97.39 |
| 02:43 ET | 100 | 97.42 |
| 02:45 ET | 400 | 97.435 |
| 02:48 ET | 200 | 97.41 |
| 02:50 ET | 400 | 97.42 |
| 02:52 ET | 200 | 97.43 |
| 02:54 ET | 1400 | 97.485 |
| 02:56 ET | 200 | 97.45 |
| 02:57 ET | 100 | 97.43 |
| 02:59 ET | 800 | 97.41 |
| 03:01 ET | 200 | 97.41 |
| 03:03 ET | 300 | 97.405 |
| 03:06 ET | 200 | 97.43 |
| 03:08 ET | 800 | 97.41 |
| 03:10 ET | 200 | 97.415 |
| 03:12 ET | 600 | 97.4 |
| 03:15 ET | 700 | 97.36 |
| 03:17 ET | 300 | 97.32 |
| 03:19 ET | 1100 | 97.32 |
| 03:21 ET | 300 | 97.36 |
| 03:24 ET | 1500 | 97.35 |
| 03:26 ET | 600 | 97.4 |
| 03:30 ET | 900 | 97.34 |
| 03:32 ET | 700 | 97.32 |
| 03:33 ET | 1900 | 97.25 |
| 03:35 ET | 900 | 97.19 |
| 03:37 ET | 3000 | 97.22 |
| 03:39 ET | 300 | 97.225 |
| 03:42 ET | 500 | 97.24 |
| 03:44 ET | 1100 | 97.25 |
| 03:46 ET | 1100 | 97.31 |
| 03:48 ET | 2900 | 97.42 |
| 03:50 ET | 1800 | 97.42 |
| 03:51 ET | 13800 | 97.59 |
| 03:53 ET | 7900 | 97.515 |
| 03:55 ET | 7300 | 97.605 |
| 03:57 ET | 7400 | 97.49 |
| 04:00 ET | 405500 | 97.51 |
Yesterday
Nov 28, 2024
DJ Restaurant Brands International Inc. Stock Falls Thursday, Underperforms Market, from 4:35PM ET on Thursday Nov 28, 2024 by Dow Jones
4:35PM ET on Thursday Nov 28, 2024 by Dow Jones
Nov 27, 2024
DJ Restaurant Brands International Inc. Stock Rises Wednesday, Outperforms Market, from 4:35PM ET on Wednesday Nov 27, 2024 by Dow Jones
4:35PM ET on Wednesday Nov 27, 2024 by Dow Jones
Nov 26, 2024
DJ Restaurant Brands International Inc. Stock Falls Tuesday, Underperforms Market, from 4:35PM ET on Tuesday Nov 26, 2024 by Dow Jones
4:35PM ET on Tuesday Nov 26, 2024 by Dow JonesRestaurant Brands International Inc. to Participate in the Morgan Stanley Global Consumer & Retail Conference, from 4:00PM ET on Tuesday Nov 26, 2024 by Dow Jones
4:00PM ET on Tuesday Nov 26, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Restaurant Brands International Inc | 22.7B | 18.2x | +9.08% |
Company Information
Restaurant Brands International Inc. is a quick-service restaurant company. It franchises and operates quick-service restaurants serving coffee and other beverage and food products. Its segments include Tim Hortons (TH), Burger King (BK), Popeyes Louisiana Kitchen (PLK), Firehouse Subs (FHS), International (INTL) and Restaurant Holdings. Under the Tim Hortons brand, it operates in the donut/coffee/tea category of the quick service segment of the restaurant industry. Under the Burger King brand, it operates in the fast-food hamburger restaurant category of the quick service segment of the restaurant industry. Under the Popeyes brand, it operates in the chicken category of the quick service segment of the restaurant industry. Under the Firehouse Subs brand, it operates in the specialty subs category of the quick service segment of the restaurant industry. Its menu includes blend coffee, tea, espresso-based hot and cold specialty drinks, fresh baked goods, including wraps, soups and more.
Contact Information
- Headquarters
- 130 King Street West, Suite 300TORONTO, ON, Canada M5X 1E1
- Phone
- 905-845-6511
- Fax
- 905-339-5724
Executives
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $22.7B |
|---|---|
Revenue (TTM) | $7.9B |
Shares Outstanding | 323.7M |
Dividend Yield | 3.33% |
Annual Dividend Rate | 2.3200 USD |
Ex-Dividend Date | 12-20-24 |
Pay Date | 01-03-25 |
Beta | 0.96 |
EPS | $4.00 |
Book Value | $6.43 |
P/E Ratio | 18.2x |
Price/Sales (TTM) | 2.9 |
Price/Cash Flow (TTM) | 11.1x |
Operating Margin | 27.98% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
