Restaurant Brands International Inc. (0VFA.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
As of 05:09PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | 293 |
| 30 Apr 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | 262 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 37 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 374 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 107.44 | 107.48 | 107.44 | 107.47 | 107.47 | 1,580 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 109.14 | 109.53 | 109.14 | 109.27 | 109.27 | 2,804 |
| 20 Mar 2024 | 0.786932 Dividend | |||||
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 877 |
| 15 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 75 |
| 14 Mar 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | 336 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 107.58 | 107.68 | 107.58 | 107.68 | 107.68 | 111 |
| 08 Mar 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | 98 |
| 07 Mar 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | 61 |
| 06 Mar 2024 | 108.77 | 108.89 | 108.77 | 108.89 | 108.89 | 469 |
| 05 Mar 2024 | 105.82 | 107.69 | 105.82 | 107.69 | 107.69 | 157 |
| 04 Mar 2024 | 105.37 | 105.66 | 105.18 | 105.66 | 105.66 | 155 |
| 01 Mar 2024 | 105.03 | 105.03 | 104.50 | 104.50 | 104.50 | 42 |
| 29 Feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 34 |
| 28 Feb 2024 | 102.57 | 102.57 | 102.55 | 102.55 | 102.55 | 265 |
| 27 Feb 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | 23 |
| 26 Feb 2024 | 103.04 | 103.04 | 102.91 | 102.91 | 102.91 | 57 |
| 23 Feb 2024 | 101.61 | 101.61 | 101.60 | 101.60 | 101.60 | 6 |
| 22 Feb 2024 | 102.31 | 102.45 | 102.17 | 102.17 | 102.17 | 109 |
| 21 Feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | 20 |
| 20 Feb 2024 | 104.28 | 104.28 | 103.79 | 103.79 | 103.79 | 389 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 102.68 | 102.91 | 102.68 | 102.91 | 102.91 | 111 |
| 15 Feb 2024 | 104.63 | 104.63 | 102.35 | 102.35 | 102.35 | 179 |
| 14 Feb 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | 112 |
| 13 Feb 2024 | 100.09 | 101.85 | 100.09 | 101.85 | 101.85 | 447 |
| 12 Feb 2024 | 104.89 | 105.95 | 104.76 | 105.15 | 105.15 | 598 |
| 09 Feb 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 25 |
| 08 Feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | 25 |
| 07 Feb 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | 76 |
| 06 Feb 2024 | 103.46 | 103.46 | 103.18 | 103.18 | 103.18 | 100 |
| 05 Feb 2024 | 105.91 | 105.91 | 105.11 | 105.11 | 105.11 | 119 |
| 02 Feb 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 138 |
| 01 Feb 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 6 |
| 31 Jan 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | 182 |
| 30 Jan 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 565 |
| 29 Jan 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | 292 |
| 26 Jan 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 97 |
| 25 Jan 2024 | 103.55 | 103.55 | 103.49 | 103.49 | 103.49 | 251 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 102.05 | 102.05 | 101.82 | 101.82 | 101.82 | 180 |
| 22 Jan 2024 | 103.18 | 103.18 | 102.97 | 102.97 | 102.97 | 635 |
| 19 Jan 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 86 |
| 18 Jan 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | 4,129 |
| 17 Jan 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | 1,199 |
| 16 Jan 2024 | 103.61 | 103.61 | 101.99 | 101.99 | 101.99 | 1,679 |
| 15 Jan 2024 | 105.24 | 105.24 | 105.04 | 105.04 | 105.04 | - |
| 12 Jan 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 18 |
| 11 Jan 2024 | 105.40 | 105.40 | 104.23 | 104.23 | 104.23 | 25 |
| 10 Jan 2024 | 104.27 | 106.09 | 104.27 | 106.09 | 106.09 | 1,460 |
| 09 Jan 2024 | 103.81 | 103.81 | 103.55 | 103.55 | 103.55 | 357 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 102.65 | 103.25 | 102.65 | 103.25 | 103.25 | 1 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | 114 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.733447 Dividend | |||||
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 55 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.