Restaurant Brands International IncNYSE:QSRView on Canadian Exchange
- LAST PRICE70.8600
- TODAY'S CHANGE (%)-0.7400 (-1.0335%)
- Bid / Lots70.3600/ 1
- Ask / Lots70.8800/ 5
- Open / Previous Close71.6000 / 71.6000
- Day Range
- 52 Week Range
- Volume1,730,080
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 | 7899 | 71.53 |
| 09:34 ET | 700 | 71.47 |
| 09:36 ET | 2101 | 71.2 |
| 09:38 ET | 2276 | 71.1455 |
| 09:39 ET | 5163 | 71.15 |
| 09:41 ET | 1159 | 71.16 |
| 09:43 ET | 1755 | 71.06 |
| 09:45 ET | 21715 | 71.11 |
| 09:48 ET | 171898 | 71.105 |
| 09:50 ET | 3257 | 71.06 |
| 09:52 ET | 1519 | 71.11 |
| 09:54 ET | 18908 | 71.1 |
| 09:56 ET | 9980 | 71.08 |
| 09:57 ET | 625 | 71.1 |
| 09:59 ET | 300 | 71.1004 |
| 10:01 ET | 1749 | 71.06 |
| 10:03 ET | 6082 | 71.04 |
| 10:06 ET | 2528 | 70.98 |
| 10:08 ET | 3431 | 70.97 |
| 10:10 ET | 1211 | 70.9501 |
| 10:12 ET | 2361 | 70.95 |
| 10:14 ET | 19917 | 70.87 |
| 10:15 ET | 1096 | 70.97 |
| 10:17 ET | 2488 | 70.94 |
| 10:19 ET | 1019 | 70.96 |
| 10:21 ET | 1560 | 70.91 |
| 10:24 ET | 3940 | 71.04 |
| 10:26 ET | 8848 | 70.99 |
| 10:28 ET | 1469 | 71 |
| 10:30 ET | 3191 | 70.94 |
| 10:32 ET | 4776 | 70.93 |
| 10:33 ET | 11733 | 71.02 |
| 10:35 ET | 3358 | 70.99 |
| 10:37 ET | 1500 | 71 |
| 10:39 ET | 7545 | 71.01 |
| 10:42 ET | 3663 | 70.98 |
| 10:44 ET | 717 | 70.9848 |
| 10:46 ET | 2450 | 70.97 |
| 10:48 ET | 13754 | 71.02 |
| 10:50 ET | 1425 | 70.98 |
| 10:51 ET | 2471 | 70.985 |
| 10:53 ET | 8316 | 70.995 |
| 10:55 ET | 1496 | 71.02 |
| 10:57 ET | 805 | 71.015 |
| 11:00 ET | 3627 | 70.985 |
| 11:02 ET | 4617 | 71 |
| 11:04 ET | 55946 | 70.96 |
| 11:06 ET | 2343 | 70.915 |
| 11:08 ET | 1450 | 70.96 |
| 11:09 ET | 1850 | 70.965 |
| 11:11 ET | 1617 | 70.98 |
| 11:13 ET | 1298 | 70.97 |
| 11:15 ET | 523 | 70.985 |
| 11:18 ET | 3238 | 71.02 |
| 11:20 ET | 5718 | 70.985 |
| 11:22 ET | 2592 | 71.005 |
| 11:24 ET | 2394 | 71.04 |
| 11:26 ET | 18024 | 71.02 |
| 11:27 ET | 2545 | 71 |
| 11:29 ET | 4814 | 71.01 |
| 11:31 ET | 2065 | 71.01 |
| 11:33 ET | 2346 | 70.99 |
| 11:36 ET | 1388 | 70.99 |
| 11:38 ET | 1481 | 70.99 |
| 11:40 ET | 2389 | 71.01 |
| 11:42 ET | 1652 | 70.99 |
| 11:44 ET | 420 | 71.01 |
| 11:45 ET | 2511 | 70.98 |
| 11:47 ET | 6523 | 70.96 |
| 11:49 ET | 2372 | 70.95 |
| 11:51 ET | 3044 | 70.93 |
| 11:54 ET | 1939 | 70.91 |
| 11:56 ET | 4210 | 70.915 |
| 11:58 ET | 766 | 70.91 |
| 12:00 ET | 3191 | 70.9 |
| 12:02 ET | 1125 | 70.96 |
| 12:03 ET | 874 | 70.995 |
| 12:05 ET | 3308 | 70.97 |
| 12:07 ET | 1772 | 71.05 |
| 12:09 ET | 1671 | 71 |
| 12:12 ET | 1110 | 70.97 |
| 12:14 ET | 897 | 70.98 |
| 12:16 ET | 1605 | 71.03 |
| 12:18 ET | 787 | 71.0066 |
| 12:20 ET | 1600 | 71.04 |
| 12:21 ET | 1150 | 71 |
| 12:23 ET | 741 | 71.015 |
| 12:25 ET | 1802 | 71.03 |
| 12:27 ET | 600 | 71.03 |
| 12:30 ET | 100 | 71.07 |
| 12:32 ET | 793 | 71.095 |
| 12:34 ET | 2023 | 71.08 |
| 12:36 ET | 1409 | 71.08 |
| 12:38 ET | 2578 | 71.06 |
| 12:39 ET | 1551 | 71.07 |
| 12:41 ET | 2645 | 71.04 |
| 12:43 ET | 3326 | 70.98 |
| 12:45 ET | 100 | 70.99 |
| 12:48 ET | 100 | 70.99 |
| 12:50 ET | 1109 | 71.01 |
| 12:52 ET | 848 | 71 |
| 12:54 ET | 500 | 70.995 |
| 12:56 ET | 300 | 70.98 |
| 12:57 ET | 1370 | 70.9646 |
| 12:59 ET | 1376 | 70.995 |
| 01:01 ET | 740 | 70.9907 |
| 01:03 ET | 3238 | 70.975 |
| 01:06 ET | 1500 | 71.015 |
| 01:08 ET | 2479 | 70.99 |
| 01:10 ET | 1284 | 71.03 |
| 01:12 ET | 1789 | 71.04 |
| 01:14 ET | 9403 | 70.99 |
| 01:15 ET | 2718 | 70.99 |
| 01:17 ET | 2478 | 70.995 |
| 01:19 ET | 3678 | 70.99 |
| 01:21 ET | 850 | 71.01 |
| 01:24 ET | 608 | 71.02 |
| 01:26 ET | 2185 | 71.015 |
| 01:28 ET | 1217 | 71.02 |
| 01:30 ET | 2495 | 71.035 |
| 01:32 ET | 500 | 71.04 |
| 01:33 ET | 227 | 71.03 |
| 01:35 ET | 5801 | 71 |
| 01:37 ET | 8581 | 70.995 |
| 01:39 ET | 1000 | 70.99 |
| 01:42 ET | 1510 | 70.99 |
| 01:44 ET | 426 | 70.96 |
| 01:46 ET | 2422 | 70.99 |
| 01:48 ET | 5846 | 70.9727 |
| 01:50 ET | 2384 | 70.98 |
| 01:51 ET | 913 | 70.98 |
| 01:53 ET | 3846 | 70.98 |
| 01:55 ET | 2261 | 70.94 |
| 01:57 ET | 1233 | 70.96 |
| 02:00 ET | 1000 | 70.94 |
| 02:02 ET | 1733 | 70.93 |
| 02:04 ET | 1402 | 70.895 |
| 02:06 ET | 819 | 70.95 |
| 02:08 ET | 813 | 70.95 |
| 02:09 ET | 3781 | 70.96 |
| 02:11 ET | 419 | 70.94 |
| 02:13 ET | 5383 | 70.89 |
| 02:15 ET | 4431 | 70.85 |
| 02:18 ET | 2350 | 70.86 |
| 02:20 ET | 5358 | 70.81 |
| 02:22 ET | 3218 | 70.85 |
| 02:24 ET | 2055 | 70.84 |
| 02:26 ET | 1142 | 70.87 |
| 02:27 ET | 2190 | 70.85 |
| 02:29 ET | 1618 | 70.83 |
| 02:31 ET | 6679 | 70.82 |
| 02:33 ET | 4349 | 70.83 |
| 02:36 ET | 5170 | 70.82 |
| 02:38 ET | 6692 | 70.795 |
| 02:40 ET | 4383 | 70.72 |
| 02:42 ET | 3401 | 70.73 |
| 02:44 ET | 3520 | 70.72 |
| 02:45 ET | 2850 | 70.71 |
| 02:47 ET | 10026 | 70.78 |
| 02:49 ET | 5538 | 70.7419 |
| 02:51 ET | 9657 | 70.65 |
| 02:54 ET | 13682 | 70.61 |
| 02:56 ET | 11644 | 70.635 |
| 02:58 ET | 18407 | 70.7 |
| 03:00 ET | 6505 | 70.67 |
| 03:02 ET | 5037 | 70.6 |
| 03:03 ET | 5050 | 70.61 |
| 03:05 ET | 3973 | 70.55 |
| 03:07 ET | 6992 | 70.55 |
| 03:09 ET | 12208 | 70.5 |
| 03:12 ET | 20370 | 70.47 |
| 03:14 ET | 5552 | 70.44 |
| 03:16 ET | 5938 | 70.42 |
| 03:18 ET | 6566 | 70.41 |
| 03:20 ET | 11766 | 70.4 |
| 03:21 ET | 7614 | 70.34 |
| 03:23 ET | 11493 | 70.29 |
| 03:25 ET | 13666 | 70.28 |
| 03:27 ET | 21452 | 70.5 |
| 03:30 ET | 9792 | 70.61 |
| 03:32 ET | 9954 | 70.63 |
| 03:34 ET | 16420 | 70.74 |
| 03:36 ET | 7261 | 70.67 |
| 03:38 ET | 5382 | 70.76 |
| 03:39 ET | 6715 | 70.765 |
| 03:41 ET | 12056 | 70.89 |
| 03:43 ET | 5900 | 70.9 |
| 03:45 ET | 14175 | 70.82 |
| 03:48 ET | 8316 | 70.84 |
| 03:50 ET | 11333 | 70.87 |
| 03:52 ET | 27417 | 70.9125 |
| 03:54 ET | 12082 | 70.89 |
| 03:56 ET | 28966 | 70.91 |
| 03:57 ET | 41286 | 70.975 |
| 03:59 ET | 222393 | 70.86 |
Today
Yesterday
DJ Restaurant Brands International Inc. Stock Rises Thursday, Outperforms Market, from 4:34PM ET on Thursday May 16, 2024 by Dow Jones
4:34PM ET on Thursday May 16, 2024 by Dow Jones*DJ Burger King(R) Company Completes Acquisition Of Carrols Restaurant Group >QSR.T QSR, from 9:20AM ET on Thursday May 16, 2024 by Dow Jones
9:20AM ET on Thursday May 16, 2024 by Dow Jones*DJ Burger King Company Completes Acquisition Of Carrols Restaurant Group >QSR.T, from 9:20AM ET on Thursday May 16, 2024 by Dow Jones
9:20AM ET on Thursday May 16, 2024 by Dow JonesBurger King(R) Company Completes Acquisition of Carrols Restaurant Group, from 9:20AM ET on Thursday May 16, 2024 by Dow Jones
9:20AM ET on Thursday May 16, 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% |
Domino's Pizza Inc | 17.9B | 33.4x | +11.91% |
Yum! Brands Inc | 39.9B | 25.0x | +4.55% |
Darden Restaurants Inc | 18.1B | 18.0x | +13.96% |
Texas Roadhouse Inc | 11.3B | 34.3x | +15.61% |
Yum China Holdings Inc | 15.3B | 19.7x | +2.97% |
Company Information
Restaurant Brands International Inc. is a quick-service restaurant company. It franchises and operates quick service restaurants serving premium coffee and other beverage and food products. Its segments include Tim Hortons (TH), Burger King (BK), Popeyes Louisiana Kitchen (PLK), Firehouse Subs (FHS) and International (INTL). 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 premium blend coffee, tea, espresso-based hot and cold specialty drinks, fresh baked goods, including donuts, bagels and more.
Contact Information
- Headquarters
- 130 King Street West, Suite 300TORONTO, QC, Canada M5X 1E1
- Phone
- 905-845-6511
- Fax
- 905-339-5724
Executives
- Executive Chairman of the Board
- J. Patrick Doyle
- Chief Executive Officer
- Joshua Kobza
- Chief Financial Officer
- Sami Siddiqui
- President - Burger King U.S. & Canada
- Thomas Curtis
- President of Popeyes U.S. and Canada
- Jeff Klein
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) | $7.2B |
Shares Outstanding | 316.4M |
Dividend Yield | 3.27% |
Annual Dividend Rate | 2.3200 USD |
Ex-Dividend Date | 06-21-24 |
Pay Date | 07-05-24 |
Beta | 0.94 |
EPS | $3.89 |
Book Value | $9.17 |
P/E Ratio | 18.2x |
Price/Sales (TTM) | 3.2 |
Price/Cash Flow (TTM) | 11.5x |
Operating Margin | 29.73% |
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.
