{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"QSR","slug":"qsr","issuer_id":"sec-cik:0001618756","security_id":"sec-cik:0001618756:qsr","page":{"symbol":"QSR","indexed":false,"review_status":"prototype","date_published":"2026-08-22","editorial_reviewed_at":null,"dek":"Restaurant Brands International's price regime, relative strength, unusual-options and unusual-volume history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Restaurant Brands franchises Tim Hortons, Burger King, Popeyes and Firehouse Subs, earning royalties and fees on system sales rather than operating most restaurants itself. For the stock, comparable sales and net restaurant growth drive royalties, while the company's partnership structure means a meaningful share of profit belongs to exchangeable unitholders.","drivers":["Comparable sales by brand and geography, and traffic versus average check.","Net restaurant growth, development pipeline and international expansion.","Franchisee profitability, which determines whether the development pipeline is fundable.","System-wide sales conversion into royalties, and the mix of refranchised versus company restaurants."],"risk_checks":["Reported net income splits between common shareholders and exchangeable partnership units; the totals differ materially.","Franchisee margin pressure can slow unit growth even when brand-level demand holds.","Value-menu competition and promotional intensity can trade traffic against check.","Currency and country risk travel with an international, franchised footprint."]},"identity":{"company":"Restaurant Brands International","legal_name":"Restaurant Brands International Inc.","cik":1618756,"exchange":"NYSE","share_class":null,"sic":"5812","industry":"Retail-Eating  Places","state_of_incorporation":"A6","fiscal_year_end":"1231"},"universe":{"rank":445,"indicative_market_cap":28003691122,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":false,"uoa_flag_sessions":0,"unusual_volume_flags":1,"curated_13f_managers":2},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_volume","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":80.86,"change_1d_pct":1.65,"return_1m_pct":11.72,"return_3m_pct":6.05,"return_6m_pct":17.49,"return_1y_pct":26.84,"return_ytd_pct":18.51,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":2.95,"sma_20":75.39,"sma_50":74.52,"sma_200":72.84,"distance_from_50d_pct":8.5,"distance_from_200d_pct":11.02,"high_52w":81.96,"low_52w":61.33,"drawdown_from_52w_high_pct":-1.34,"realized_volatility_20d_pct":23.2,"latest_volume":2550298,"average_volume_20d":2378982,"volume_vs_20d":1.07,"latest_dollar_volume":206217096,"regime":"established_uptrend","regime_label":"Established uptrend","chart":[{"date":"2025-08-21","open":63.63,"high":63.79,"low":63.34,"close":63.79,"volume":1774129},{"date":"2025-08-22","open":63.81,"high":64.35,"low":63.25,"close":63.4,"volume":2916091},{"date":"2025-08-25","open":63.16,"high":63.5,"low":62.69,"close":62.73,"volume":3551931},{"date":"2025-08-26","open":62.88,"high":63.14,"low":62.64,"close":62.76,"volume":3218912},{"date":"2025-08-27","open":62.64,"high":63.03,"low":62.57,"close":62.63,"volume":1895794},{"date":"2025-08-28","open":62.75,"high":63.11,"low":62.34,"close":63.05,"volume":2379117},{"date":"2025-08-29","open":63.1,"high":63.43,"low":62.83,"close":63.33,"volume":1938390},{"date":"2025-09-02","open":63.02,"high":63.16,"low":62.31,"close":62.5,"volume":2595007},{"date":"2025-09-03","open":62.35,"high":62.94,"low":62.21,"close":62.41,"volume":2244303},{"date":"2025-09-04","open":62.4,"high":62.44,"low":61.79,"close":62.1,"volume":2350587},{"date":"2025-09-05","open":62.1,"high":63.29,"low":62.1,"close":63.1,"volume":2688549},{"date":"2025-09-08","open":62.85,"high":63.24,"low":61.33,"close":62.02,"volume":3784030},{"date":"2025-09-09","open":61.8,"high":62.07,"low":61.6,"close":61.86,"volume":4135985},{"date":"2025-09-10","open":61.97,"high":62.31,"low":61.44,"close":61.92,"volume":3410801},{"date":"2025-09-11","open":62.06,"high":63.6,"low":61.92,"close":63.48,"volume":3907238},{"date":"2025-09-12","open":62.98,"high":63.34,"low":62.79,"close":62.92,"volume":2585457},{"date":"2025-09-15","open":63.46,"high":64.05,"low":63.1,"close":63.88,"volume":2880062},{"date":"2025-09-16","open":64.15,"high":64.35,"low":63.75,"close":63.85,"volume":3211509},{"date":"2025-09-17","open":64.01,"high":64.69,"low":63.75,"close":63.89,"volume":3132933},{"date":"2025-09-18","open":63.55,"high":63.77,"low":62.85,"close":62.93,"volume":2783520},{"date":"2025-09-19","open":63.22,"high":63.97,"low":62.89,"close":63.76,"volume":4198247},{"date":"2025-09-22","open":63.89,"high":64.77,"low":63.43,"close":64.68,"volume":8708395},{"date":"2025-09-23","open":64.0,"high":64.46,"low":63.74,"close":64.15,"volume":3983255},{"date":"2025-09-24","open":64.02,"high":64.63,"low":63.6,"close":64.49,"volume":2345026},{"date":"2025-09-25","open":64.65,"high":64.92,"low":64.1,"close":64.56,"volume":2068532},{"date":"2025-09-26","open":64.65,"high":65.1,"low":64.47,"close":64.91,"volume":1589409},{"date":"2025-09-29","open":64.99,"high":65.78,"low":64.76,"close":65.6,"volume":3395140},{"date":"2025-09-30","open":65.69,"high":65.94,"low":64.11,"close":64.14,"volume":2280530},{"date":"2025-10-01","open":64.22,"high":66.16,"low":64.17,"close":66.16,"volume":2799374},{"date":"2025-10-02","open":65.95,"high":67.79,"low":65.89,"close":67.68,"volume":2838749},{"date":"2025-10-03","open":67.7,"high":68.59,"low":67.42,"close":68.48,"volume":2348277},{"date":"2025-10-06","open":68.58,"high":69.01,"low":68.14,"close":68.87,"volume":2411431},{"date":"2025-10-07","open":69.26,"high":69.26,"low":67.2,"close":67.26,"volume":2401976},{"date":"2025-10-08","open":67.21,"high":67.65,"low":66.76,"close":67.3,"volume":3023426},{"date":"2025-10-09","open":67.31,"high":68.02,"low":66.58,"close":66.65,"volume":2253117},{"date":"2025-10-10","open":67.08,"high":67.35,"low":66.56,"close":66.84,"volume":2070617},{"date":"2025-10-13","open":66.44,"high":67.44,"low":66.35,"close":66.79,"volume":1031558},{"date":"2025-10-14","open":66.61,"high":68.79,"low":66.61,"close":68.67,"volume":3340734},{"date":"2025-10-15","open":68.75,"high":69.46,"low":68.58,"close":69.3,"volume":1545704},{"date":"2025-10-16","open":69.43,"high":69.5,"low":67.28,"close":67.42,"volume":2878531},{"date":"2025-10-17","open":67.35,"high":67.58,"low":66.73,"close":67.38,"volume":2526016},{"date":"2025-10-20","open":67.32,"high":68.35,"low":67.24,"close":67.76,"volume":1806627},{"date":"2025-10-21","open":67.81,"high":67.96,"low":67.34,"close":67.49,"volume":1940400},{"date":"2025-10-22","open":67.07,"high":68.15,"low":67.07,"close":67.67,"volume":1222666},{"date":"2025-10-23","open":67.68,"high":68.0,"low":67.16,"close":67.45,"volume":1339018},{"date":"2025-10-24","open":67.68,"high":67.83,"low":67.1,"close":67.42,"volume":896108},{"date":"2025-10-27","open":67.56,"high":67.76,"low":67.16,"close":67.37,"volume":1152124},{"date":"2025-10-28","open":67.09,"high":67.98,"low":66.73,"close":66.73,"volume":1610979},{"date":"2025-10-29","open":66.34,"high":66.4,"low":65.55,"close":66.02,"volume":2872327},{"date":"2025-10-30","open":67.81,"high":68.27,"low":65.28,"close":67.01,"volume":5251995},{"date":"2025-10-31","open":66.81,"high":66.98,"low":65.5,"close":65.69,"volume":3142185},{"date":"2025-11-03","open":65.34,"high":65.87,"low":64.52,"close":65.78,"volume":3719013},{"date":"2025-11-04","open":65.6,"high":66.49,"low":65.28,"close":66.23,"volume":3129862},{"date":"2025-11-05","open":66.39,"high":67.31,"low":65.56,"close":67.03,"volume":2439032},{"date":"2025-11-06","open":67.35,"high":68.36,"low":67.08,"close":68.16,"volume":4967355},{"date":"2025-11-07","open":68.16,"high":68.55,"low":67.26,"close":67.74,"volume":2028216},{"date":"2025-11-10","open":68.22,"high":69.5,"low":67.98,"close":69.18,"volume":2856633},{"date":"2025-11-11","open":69.3,"high":69.36,"low":68.55,"close":68.89,"volume":2195569},{"date":"2025-11-12","open":68.85,"high":69.54,"low":68.35,"close":69.14,"volume":2256585},{"date":"2025-11-13","open":69.21,"high":70.46,"low":69.17,"close":70.41,"volume":2307937},{"date":"2025-11-14","open":68.45,"high":69.01,"low":67.43,"close":68.68,"volume":5590258},{"date":"2025-11-17","open":68.43,"high":68.93,"low":67.53,"close":68.06,"volume":3271105},{"date":"2025-11-18","open":68.0,"high":68.0,"low":67.25,"close":67.39,"volume":2859364},{"date":"2025-11-19","open":67.55,"high":68.16,"low":67.08,"close":67.83,"volume":1838058},{"date":"2025-11-20","open":67.89,"high":68.85,"low":67.84,"close":67.99,"volume":1842550},{"date":"2025-11-21","open":68.45,"high":70.98,"low":68.09,"close":70.51,"volume":4240372},{"date":"2025-11-24","open":70.55,"high":70.74,"low":69.82,"close":69.94,"volume":2929215},{"date":"2025-11-25","open":70.13,"high":72.36,"low":70.13,"close":72.03,"volume":3073873},{"date":"2025-11-26","open":72.08,"high":72.98,"low":72.01,"close":72.22,"volume":2941756},{"date":"2025-11-28","open":72.28,"high":73.13,"low":71.96,"close":72.39,"volume":950660},{"date":"2025-12-01","open":72.3,"high":72.36,"low":71.52,"close":71.61,"volume":1450025},{"date":"2025-12-02","open":72.0,"high":72.25,"low":71.01,"close":71.27,"volume":1322526},{"date":"2025-12-03","open":71.5,"high":72.1,"low":71.38,"close":71.95,"volume":2361039},{"date":"2025-12-04","open":72.12,"high":72.6,"low":71.87,"close":71.93,"volume":2377401},{"date":"2025-12-05","open":72.12,"high":73.7,"low":71.95,"close":73.54,"volume":3434849},{"date":"2025-12-08","open":73.66,"high":73.7,"low":71.48,"close":71.69,"volume":3167377},{"date":"2025-12-09","open":71.76,"high":72.62,"low":70.6,"close":70.94,"volume":1723307},{"date":"2025-12-10","open":70.93,"high":71.31,"low":70.45,"close":70.76,"volume":3459389},{"date":"2025-12-11","open":70.67,"high":71.41,"low":69.96,"close":70.45,"volume":3211112},{"date":"2025-12-12","open":70.66,"high":71.12,"low":70.47,"close":70.87,"volume":4384195},{"date":"2025-12-15","open":70.84,"high":71.34,"low":70.46,"close":70.99,"volume":2835105},{"date":"2025-12-16","open":71.0,"high":71.37,"low":70.33,"close":70.47,"volume":2277195},{"date":"2025-12-17","open":70.48,"high":71.0,"low":70.06,"close":70.2,"volume":2734082},{"date":"2025-12-18","open":70.23,"high":70.87,"low":69.75,"close":69.91,"volume":3147338},{"date":"2025-12-19","open":70.0,"high":70.25,"low":69.76,"close":70.05,"volume":2990988},{"date":"2025-12-22","open":69.75,"high":70.39,"low":69.74,"close":70.33,"volume":8665813},{"date":"2025-12-23","open":69.69,"high":70.0,"low":68.8,"close":68.86,"volume":3799753},{"date":"2025-12-24","open":68.86,"high":69.8,"low":68.86,"close":69.57,"volume":875316},{"date":"2025-12-26","open":69.56,"high":69.98,"low":69.49,"close":69.88,"volume":1740437},{"date":"2025-12-29","open":69.76,"high":70.05,"low":68.81,"close":68.97,"volume":1960989},{"date":"2025-12-30","open":68.87,"high":69.45,"low":68.57,"close":68.75,"volume":2042374},{"date":"2025-12-31","open":68.49,"high":68.76,"low":67.95,"close":68.23,"volume":1610916},{"date":"2026-01-02","open":68.02,"high":68.27,"low":66.9,"close":67.81,"volume":4258086},{"date":"2026-01-05","open":67.36,"high":67.95,"low":66.55,"close":66.74,"volume":4373596},{"date":"2026-01-06","open":66.88,"high":67.91,"low":66.79,"close":67.68,"volume":2939785},{"date":"2026-01-07","open":68.18,"high":68.39,"low":67.3,"close":67.46,"volume":2705845},{"date":"2026-01-08","open":67.02,"high":68.68,"low":67.02,"close":68.66,"volume":3950552},{"date":"2026-01-09","open":68.92,"high":69.34,"low":67.62,"close":69.0,"volume":3004851},{"date":"2026-01-12","open":68.7,"high":69.72,"low":68.45,"close":69.52,"volume":1793066},{"date":"2026-01-13","open":69.56,"high":70.43,"low":68.98,"close":69.26,"volume":3022723},{"date":"2026-01-14","open":69.38,"high":70.1,"low":69.36,"close":69.88,"volume":2381956},{"date":"2026-01-15","open":69.98,"high":69.99,"low":69.07,"close":69.53,"volume":2110252},{"date":"2026-01-16","open":69.0,"high":69.34,"low":68.1,"close":68.33,"volume":2198934},{"date":"2026-01-20","open":67.82,"high":68.5,"low":67.45,"close":68.28,"volume":2124511},{"date":"2026-01-21","open":69.51,"high":69.91,"low":67.87,"close":68.02,"volume":2475364},{"date":"2026-01-22","open":68.32,"high":69.32,"low":68.11,"close":68.55,"volume":2307797},{"date":"2026-01-23","open":68.64,"high":68.89,"low":68.05,"close":68.4,"volume":1865996},{"date":"2026-01-26","open":67.67,"high":68.52,"low":66.98,"close":67.14,"volume":2329995},{"date":"2026-01-27","open":66.9,"high":68.32,"low":66.9,"close":67.5,"volume":2310081},{"date":"2026-01-28","open":67.94,"high":69.11,"low":67.22,"close":67.44,"volume":3261679},{"date":"2026-01-29","open":67.47,"high":68.0,"low":67.11,"close":67.47,"volume":3677152},{"date":"2026-01-30","open":67.08,"high":67.38,"low":66.36,"close":66.99,"volume":2151055},{"date":"2026-02-02","open":66.93,"high":67.33,"low":66.36,"close":66.98,"volume":2585509},{"date":"2026-02-03","open":66.86,"high":67.87,"low":66.71,"close":66.75,"volume":2188632},{"date":"2026-02-04","open":67.21,"high":69.76,"low":66.9,"close":69.29,"volume":4117987},{"date":"2026-02-05","open":69.73,"high":70.94,"low":69.73,"close":70.34,"volume":2841116},{"date":"2026-02-06","open":70.53,"high":71.48,"low":68.69,"close":70.9,"volume":1921152},{"date":"2026-02-09","open":70.8,"high":71.41,"low":70.7,"close":70.97,"volume":2568109},{"date":"2026-02-10","open":71.13,"high":71.25,"low":70.25,"close":70.25,"volume":2107617},{"date":"2026-02-11","open":70.13,"high":71.11,"low":70.09,"close":70.7,"volume":4393905},{"date":"2026-02-12","open":68.29,"high":69.47,"low":65.9,"close":66.35,"volume":9193227},{"date":"2026-02-13","open":66.35,"high":66.9,"low":65.43,"close":66.14,"volume":4110771},{"date":"2026-02-17","open":66.5,"high":68.27,"low":65.99,"close":68.13,"volume":2970562},{"date":"2026-02-18","open":68.4,"high":69.05,"low":67.92,"close":68.86,"volume":1831478},{"date":"2026-02-19","open":68.78,"high":69.34,"low":68.35,"close":68.58,"volume":2728344},{"date":"2026-02-20","open":68.65,"high":68.98,"low":68.11,"close":68.82,"volume":1454326},{"date":"2026-02-23","open":68.76,"high":69.45,"low":67.17,"close":67.53,"volume":2829398},{"date":"2026-02-24","open":67.65,"high":68.88,"low":67.38,"close":68.81,"volume":2341070},{"date":"2026-02-25","open":68.61,"high":68.74,"low":67.28,"close":67.62,"volume":2970469},{"date":"2026-02-26","open":68.39,"high":70.45,"low":67.69,"close":69.89,"volume":2794922},{"date":"2026-02-27","open":70.08,"high":72.1,"low":69.96,"close":71.71,"volume":3580709},{"date":"2026-03-02","open":73.15,"high":73.2,"low":71.44,"close":71.95,"volume":3601427},{"date":"2026-03-03","open":70.87,"high":72.97,"low":70.06,"close":72.14,"volume":4365522},{"date":"2026-03-04","open":72.08,"high":72.11,"low":70.55,"close":71.36,"volume":4352241},{"date":"2026-03-05","open":71.01,"high":73.54,"low":70.81,"close":73.33,"volume":4486497},{"date":"2026-03-06","open":73.12,"high":74.42,"low":71.9,"close":73.98,"volume":5030498},{"date":"2026-03-09","open":72.41,"high":73.51,"low":70.72,"close":73.36,"volume":4465259},{"date":"2026-03-10","open":73.16,"high":73.4,"low":71.72,"close":72.0,"volume":3214722},{"date":"2026-03-11","open":72.1,"high":72.53,"low":70.8,"close":72.01,"volume":4152939},{"date":"2026-03-12","open":71.91,"high":73.17,"low":71.79,"close":72.09,"volume":4187082},{"date":"2026-03-13","open":72.66,"high":73.02,"low":71.99,"close":72.65,"volume":3478736},{"date":"2026-03-16","open":72.9,"high":75.08,"low":72.79,"close":74.57,"volume":4677719},{"date":"2026-03-17","open":74.76,"high":75.57,"low":74.59,"close":75.05,"volume":4248457},{"date":"2026-03-18","open":74.63,"high":75.48,"low":74.02,"close":74.26,"volume":10792907},{"date":"2026-03-19","open":73.42,"high":74.5,"low":73.22,"close":74.13,"volume":6467483},{"date":"2026-03-20","open":74.06,"high":74.22,"low":73.11,"close":73.75,"volume":6428985},{"date":"2026-03-23","open":74.12,"high":75.66,"low":73.69,"close":75.01,"volume":3641354},{"date":"2026-03-24","open":74.83,"high":75.67,"low":73.8,"close":73.85,"volume":2871750},{"date":"2026-03-25","open":74.5,"high":74.5,"low":71.42,"close":72.92,"volume":4467764},{"date":"2026-03-26","open":72.98,"high":74.07,"low":72.81,"close":73.1,"volume":2402072},{"date":"2026-03-27","open":73.06,"high":73.25,"low":71.15,"close":71.42,"volume":2529289},{"date":"2026-03-30","open":71.99,"high":74.55,"low":71.91,"close":73.76,"volume":2459643},{"date":"2026-03-31","open":74.28,"high":74.68,"low":73.41,"close":73.9,"volume":2751846},{"date":"2026-04-01","open":73.83,"high":75.17,"low":73.66,"close":75.1,"volume":4541386},{"date":"2026-04-02","open":75.28,"high":77.18,"low":74.67,"close":76.58,"volume":5080050},{"date":"2026-04-06","open":76.5,"high":77.95,"low":76.5,"close":77.23,"volume":2650341},{"date":"2026-04-07","open":77.09,"high":77.41,"low":76.38,"close":76.51,"volume":3048319},{"date":"2026-04-08","open":77.35,"high":77.73,"low":76.11,"close":77.56,"volume":2319655},{"date":"2026-04-09","open":77.58,"high":78.43,"low":76.85,"close":76.87,"volume":3253381},{"date":"2026-04-10","open":76.84,"high":77.73,"low":76.26,"close":76.39,"volume":2422311},{"date":"2026-04-13","open":76.28,"high":77.78,"low":76.23,"close":77.51,"volume":2615920},{"date":"2026-04-14","open":77.61,"high":78.81,"low":77.52,"close":78.57,"volume":2173639},{"date":"2026-04-15","open":78.81,"high":79.53,"low":78.56,"close":78.72,"volume":1968763},{"date":"2026-04-16","open":78.75,"high":79.51,"low":77.31,"close":77.61,"volume":3184539},{"date":"2026-04-17","open":77.53,"high":78.64,"low":77.44,"close":78.32,"volume":2826446},{"date":"2026-04-20","open":78.7,"high":79.16,"low":78.45,"close":78.91,"volume":1958879},{"date":"2026-04-21","open":78.94,"high":79.21,"low":78.13,"close":78.69,"volume":1695964},{"date":"2026-04-22","open":78.93,"high":79.4,"low":78.39,"close":79.0,"volume":2257671},{"date":"2026-04-23","open":79.6,"high":81.54,"low":79.31,"close":81.23,"volume":3999344},{"date":"2026-04-24","open":80.89,"high":81.67,"low":80.52,"close":80.9,"volume":3283957},{"date":"2026-04-27","open":80.55,"high":81.07,"low":78.8,"close":78.87,"volume":3365401},{"date":"2026-04-28","open":79.07,"high":79.7,"low":78.05,"close":78.2,"volume":3970837},{"date":"2026-04-29","open":78.21,"high":79.25,"low":77.98,"close":78.7,"volume":2377820},{"date":"2026-04-30","open":78.76,"high":80.99,"low":78.76,"close":80.68,"volume":4608474},{"date":"2026-05-01","open":80.99,"high":81.24,"low":79.69,"close":80.03,"volume":3767914},{"date":"2026-05-04","open":79.83,"high":81.08,"low":79.63,"close":80.05,"volume":2960276},{"date":"2026-05-05","open":80.49,"high":81.91,"low":79.85,"close":81.67,"volume":3419962},{"date":"2026-05-06","open":81.12,"high":81.96,"low":76.21,"close":77.2,"volume":7273628},{"date":"2026-05-07","open":76.49,"high":79.36,"low":75.71,"close":79.14,"volume":5753666},{"date":"2026-05-08","open":79.43,"high":80.04,"low":78.4,"close":79.71,"volume":4160041},{"date":"2026-05-11","open":79.71,"high":79.92,"low":78.2,"close":78.23,"volume":5731426},{"date":"2026-05-12","open":78.73,"high":79.02,"low":77.12,"close":78.3,"volume":3290317},{"date":"2026-05-13","open":78.23,"high":79.48,"low":76.15,"close":76.44,"volume":4446716},{"date":"2026-05-14","open":76.72,"high":77.35,"low":75.67,"close":76.44,"volume":3327090},{"date":"2026-05-15","open":76.74,"high":76.91,"low":75.61,"close":75.84,"volume":2705908},{"date":"2026-05-18","open":75.94,"high":76.46,"low":74.85,"close":75.69,"volume":1912704},{"date":"2026-05-19","open":75.72,"high":76.36,"low":75.29,"close":75.77,"volume":2305801},{"date":"2026-05-20","open":75.62,"high":76.85,"low":75.03,"close":76.53,"volume":2102543},{"date":"2026-05-21","open":75.98,"high":76.5,"low":74.79,"close":76.25,"volume":2707655},{"date":"2026-05-22","open":76.43,"high":76.63,"low":74.48,"close":75.38,"volume":4139964},{"date":"2026-05-26","open":75.76,"high":76.75,"low":75.11,"close":75.42,"volume":2379969},{"date":"2026-05-27","open":75.37,"high":75.99,"low":74.61,"close":74.72,"volume":2395238},{"date":"2026-05-28","open":74.38,"high":74.95,"low":74.1,"close":74.31,"volume":2332071},{"date":"2026-05-29","open":74.0,"high":75.34,"low":73.79,"close":74.7,"volume":3239811},{"date":"2026-06-01","open":74.99,"high":75.2,"low":72.2,"close":72.86,"volume":3474956},{"date":"2026-06-02","open":72.68,"high":73.07,"low":71.38,"close":71.57,"volume":2943172},{"date":"2026-06-03","open":71.82,"high":74.2,"low":71.79,"close":72.76,"volume":4812211},{"date":"2026-06-04","open":73.07,"high":74.17,"low":71.65,"close":71.83,"volume":3698020},{"date":"2026-06-05","open":71.9,"high":72.79,"low":70.99,"close":72.66,"volume":5769235},{"date":"2026-06-08","open":72.47,"high":72.65,"low":71.23,"close":71.5,"volume":3562164},{"date":"2026-06-09","open":71.44,"high":72.86,"low":71.39,"close":72.67,"volume":3093492},{"date":"2026-06-10","open":72.94,"high":73.58,"low":72.64,"close":73.2,"volume":5524119},{"date":"2026-06-11","open":73.58,"high":73.97,"low":72.58,"close":73.9,"volume":4308725},{"date":"2026-06-12","open":74.33,"high":75.11,"low":73.87,"close":74.85,"volume":3165190},{"date":"2026-06-15","open":74.87,"high":75.76,"low":74.53,"close":75.65,"volume":2620838},{"date":"2026-06-16","open":75.46,"high":76.9,"low":75.0,"close":76.29,"volume":2828954},{"date":"2026-06-17","open":75.81,"high":76.34,"low":74.05,"close":74.17,"volume":2878599},{"date":"2026-06-18","open":74.92,"high":75.27,"low":73.31,"close":73.44,"volume":2768413},{"date":"2026-06-22","open":73.18,"high":73.63,"low":71.2,"close":71.85,"volume":5721915},{"date":"2026-06-23","open":71.0,"high":71.87,"low":70.95,"close":71.64,"volume":2489667},{"date":"2026-06-24","open":72.03,"high":73.33,"low":71.35,"close":72.76,"volume":3282171},{"date":"2026-06-25","open":72.49,"high":73.57,"low":71.95,"close":73.23,"volume":2992822},{"date":"2026-06-26","open":73.13,"high":74.42,"low":72.93,"close":74.34,"volume":3885372},{"date":"2026-06-29","open":74.35,"high":74.52,"low":72.12,"close":73.25,"volume":2448346},{"date":"2026-06-30","open":73.16,"high":73.16,"low":72.2,"close":72.51,"volume":2392796},{"date":"2026-07-01","open":72.68,"high":73.32,"low":71.34,"close":71.46,"volume":1721887},{"date":"2026-07-02","open":72.01,"high":74.99,"low":72.01,"close":74.79,"volume":4431362},{"date":"2026-07-06","open":74.79,"high":74.85,"low":72.65,"close":73.26,"volume":5299780},{"date":"2026-07-07","open":74.13,"high":76.0,"low":73.9,"close":73.94,"volume":3224191},{"date":"2026-07-08","open":73.59,"high":74.48,"low":72.58,"close":74.45,"volume":2906720},{"date":"2026-07-09","open":74.5,"high":75.37,"low":73.65,"close":74.94,"volume":1928076},{"date":"2026-07-10","open":74.9,"high":75.99,"low":74.66,"close":75.26,"volume":3122890},{"date":"2026-07-13","open":75.63,"high":76.33,"low":75.47,"close":75.57,"volume":2906297},{"date":"2026-07-14","open":75.41,"high":76.42,"low":74.56,"close":74.61,"volume":4369451},{"date":"2026-07-15","open":74.47,"high":75.63,"low":73.88,"close":74.18,"volume":1962725},{"date":"2026-07-16","open":74.69,"high":77.44,"low":74.69,"close":77.15,"volume":2547397},{"date":"2026-07-17","open":77.92,"high":77.92,"low":74.89,"close":75.01,"volume":2915321},{"date":"2026-07-20","open":75.4,"high":75.47,"low":73.85,"close":73.96,"volume":2137445},{"date":"2026-07-21","open":73.63,"high":74.48,"low":73.31,"close":73.82,"volume":1782261},{"date":"2026-07-22","open":74.12,"high":74.56,"low":72.74,"close":73.19,"volume":1987631},{"date":"2026-07-23","open":73.23,"high":73.24,"low":71.88,"close":72.38,"volume":1163794},{"date":"2026-07-24","open":72.67,"high":73.22,"low":72.46,"close":72.47,"volume":1342606},{"date":"2026-07-27","open":72.78,"high":74.9,"low":72.78,"close":74.41,"volume":2516248},{"date":"2026-07-28","open":75.42,"high":75.85,"low":74.18,"close":74.87,"volume":2503180},{"date":"2026-07-29","open":74.86,"high":75.65,"low":74.58,"close":75.52,"volume":2665748},{"date":"2026-07-30","open":75.54,"high":76.11,"low":74.01,"close":74.34,"volume":1753733},{"date":"2026-07-31","open":73.9,"high":74.44,"low":73.54,"close":74.02,"volume":1806788},{"date":"2026-08-03","open":73.65,"high":74.11,"low":72.5,"close":72.94,"volume":2363424},{"date":"2026-08-04","open":72.36,"high":73.99,"low":72.36,"close":73.88,"volume":2164966},{"date":"2026-08-05","open":74.14,"high":74.74,"low":73.55,"close":74.49,"volume":2492627},{"date":"2026-08-06","open":73.34,"high":74.64,"low":70.96,"close":72.92,"volume":3695185},{"date":"2026-08-07","open":73.15,"high":74.43,"low":72.47,"close":73.89,"volume":2635089},{"date":"2026-08-10","open":73.5,"high":74.03,"low":72.67,"close":72.86,"volume":2842305},{"date":"2026-08-11","open":73.1,"high":73.64,"low":72.59,"close":73.36,"volume":1860035},{"date":"2026-08-12","open":73.49,"high":75.17,"low":73.24,"close":74.9,"volume":1879487},{"date":"2026-08-13","open":75.86,"high":77.46,"low":75.77,"close":76.59,"volume":2159937},{"date":"2026-08-14","open":76.89,"high":77.73,"low":76.7,"close":77.64,"volume":2046600},{"date":"2026-08-17","open":77.16,"high":77.74,"low":76.49,"close":77.16,"volume":1997361},{"date":"2026-08-18","open":77.78,"high":78.04,"low":76.52,"close":76.56,"volume":1399161},{"date":"2026-08-19","open":76.99,"high":78.61,"low":76.08,"close":77.1,"volume":2225728},{"date":"2026-08-20","open":77.98,"high":80.73,"low":77.98,"close":79.55,"volume":4021736},{"date":"2026-08-21","open":79.58,"high":81.02,"low":79.19,"close":80.86,"volume":2550298}]},"options":{"as_of":"2026-08-21","share_class_symbols":["QSR"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":0,"call_side_sessions":0,"put_side_sessions":0,"two_sided_sessions":0,"recent_flags":[],"current":{"eligible":false,"score_symbol":null,"call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":null,"bearish_score":null,"call_oi_otm_growth":null,"put_oi_otm_growth":null,"call_vol_oi_ratio_otm":null,"put_vol_oi_ratio_otm":null},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":1,"recent_flags":[{"symbol":"QSR","last_price":79.14,"price_change_percent":3.46450516407375,"volume":5753666,"avg_volume_30d":3187849,"volume_spike_percent":80.48736739376388,"date_detected":"2026-05-07"}]},"ownership":{"managers_in_scope":20,"holders":2,"total_reported_value":2163113194,"holdings":[{"fund":"Pershing Square Capital","manager":"Bill Ackman","cik":"0001336528","report_date":"2026-03-31","filing_date":"2026-05-15","symbols":["QSR"],"value":1673501194,"shares":22645483,"change_shares":-221290,"change_pct":-0.97,"status":"unchanged","pct_of_portfolio":12.2},{"fund":"Baupost Group","manager":"Seth Klarman","cik":"0001061768","report_date":"2026-06-30","filing_date":"2026-08-13","symbols":["QSR"],"value":489612000,"shares":6753112,"change_shares":-1327000,"change_pct":-16.42,"status":"reduced","pct_of_portfolio":9.04}]},"financials":{"available":true,"generated_at":"2026-08-23T02:28:01.623527+00:00","period":"Q2 FY2026","period_end":"2026-06-30","revenue":2520000000.0,"revenue_yoy_pct":4.56,"net_income":665000000.0,"net_income_yoy_pct":152.85,"free_cash_flow":479000000.0,"gross_margin_pct":null,"diluted_eps":1.45,"derived":["cashflow.cfo","cashflow.dividends","cashflow.capex","cashflow.buybacks"],"url":"/financials/qsr"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}