Quebecor Inc. (QBR-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.38

0.00

(0.00%)

At close: 03:31PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	28.38	28.38	28.38	28.38	28.38	-
Apr 18, 2024	29.08	29.08	28.38	28.38	28.38	2,600
Apr 17, 2024	29.20	29.20	29.20	29.20	29.20	200
Apr 16, 2024	29.11	29.11	29.11	29.11	29.11	400
Apr 15, 2024	29.73	29.73	29.73	29.73	29.73	200
Apr 12, 2024	29.73	29.73	29.73	29.73	29.73	200
Apr 11, 2024	29.84	30.18	29.84	30.16	30.16	900
Apr 10, 2024	30.02	30.39	29.82	29.82	29.82	1,600
Apr 09, 2024	29.85	30.35	29.60	30.02	30.02	1,300
Apr 08, 2024	29.89	30.21	29.82	30.20	30.20	1,600
Apr 05, 2024	28.32	29.67	28.32	29.67	29.67	300
Apr 04, 2024	28.79	28.79	28.68	28.68	28.68	600
Apr 03, 2024	29.91	29.91	29.91	29.91	29.91	-
Apr 02, 2024	29.91	29.91	29.91	29.91	29.91	-
Apr 01, 2024	29.91	29.91	29.91	29.91	29.91	200
Mar 28, 2024	29.91	29.91	29.89	29.89	29.89	600
Mar 27, 2024	30.41	30.41	30.41	30.41	30.41	300
Mar 26, 2024	30.63	30.63	30.63	30.63	30.63	-
Mar 25, 2024	30.63	30.63	30.63	30.63	30.63	100
Mar 22, 2024	30.84	30.84	30.84	30.84	30.84	-
Mar 21, 2024	30.84	30.84	30.84	30.84	30.84	-
Mar 20, 2024	30.60	30.84	30.60	30.84	30.84	2,100
Mar 19, 2024	31.30	31.30	31.30	31.30	31.30	-
Mar 18, 2024	31.61	31.68	31.30	31.30	31.30	6,200
Mar 15, 2024	31.71	31.85	31.71	31.85	31.85	3,600
Mar 14, 2024	30.87	31.43	30.87	31.30	31.30	1,600
Mar 13, 2024	31.54	31.62	31.41	31.41	31.41	1,200
Mar 12, 2024	31.95	31.95	31.95	31.95	31.95	-
Mar 11, 2024	31.00	31.95	31.00	31.95	31.95	300
Mar 08, 2024	30.69	31.21	30.69	31.21	31.21	1,000
Mar 07, 2024	31.21	31.21	31.21	31.21	31.21	300
Mar 07, 2024	0.325 Dividend
Mar 06, 2024	31.84	32.13	31.84	32.13	31.81	1,000
Mar 05, 2024	32.20	32.20	32.20	32.20	31.87	-
Mar 04, 2024	32.20	32.20	32.20	32.20	31.87	100
Mar 01, 2024	32.20	32.20	32.20	32.20	31.87	-
Feb 29, 2024	32.20	32.20	32.20	32.20	31.87	-
Feb 28, 2024	31.58	32.20	31.56	32.20	31.87	1,200
Feb 27, 2024	31.27	31.27	31.27	31.27	30.95	200
Feb 26, 2024	30.60	30.77	30.55	30.55	30.24	400
Feb 23, 2024	30.32	30.53	29.78	29.78	29.48	800
Feb 22, 2024	30.75	31.44	29.94	30.27	29.96	1,300
Feb 21, 2024	32.19	32.19	31.50	31.50	31.18	700
Feb 20, 2024	33.42	33.89	32.15	32.15	31.82	1,500
Feb 16, 2024	32.50	32.50	32.15	32.15	31.82	1,000
Feb 15, 2024	32.50	32.50	32.50	32.50	32.17	1,200
Feb 14, 2024	32.66	32.66	32.65	32.66	32.33	700
Feb 13, 2024	33.00	33.00	31.96	31.96	31.64	300
Feb 12, 2024	34.20	34.20	34.20	34.20	33.85	-
Feb 09, 2024	34.20	34.20	34.20	34.20	33.85	200
Feb 08, 2024	35.50	35.98	35.50	35.98	35.62	400
Feb 07, 2024	34.06	34.06	34.06	34.06	33.72	-
Feb 06, 2024	34.06	34.06	34.06	34.06	33.72	-
Feb 05, 2024	34.03	34.06	34.03	34.06	33.72	300
Feb 02, 2024	33.61	34.66	33.61	34.66	34.31	300
Feb 01, 2024	33.79	35.00	33.79	35.00	34.65	500
Jan 31, 2024	33.50	34.65	33.50	34.65	34.30	300
Jan 30, 2024	33.63	35.00	33.63	35.00	34.65	800
Jan 29, 2024	36.96	36.96	36.96	36.96	36.59	-
Jan 26, 2024	35.18	37.14	35.18	36.96	36.59	700
Jan 25, 2024	36.26	36.26	36.26	36.26	35.89	400
Jan 24, 2024	37.08	37.09	35.00	35.00	34.65	1,000
Jan 23, 2024	37.25	37.25	37.25	37.25	36.87	-
Jan 22, 2024	37.00	37.25	37.00	37.25	36.87	200
Jan 19, 2024	35.00	35.00	35.00	35.00	34.65	200
Jan 18, 2024	35.00	35.00	35.00	35.00	34.65	300
Jan 17, 2024	35.01	35.01	33.57	33.57	33.23	700
Jan 16, 2024	37.00	37.00	37.00	37.00	36.63	700
Jan 15, 2024	35.37	36.95	35.20	36.03	35.67	1,400
Jan 12, 2024	35.00	35.00	34.99	34.99	34.64	1,200
Jan 11, 2024	34.00	35.20	34.00	35.20	34.84	400
Jan 10, 2024	35.48	36.00	35.00	35.00	34.65	1,000
Jan 09, 2024	34.48	36.30	34.48	35.80	35.44	3,100
Jan 08, 2024	34.90	35.13	34.90	35.13	34.77	900
Jan 05, 2024	32.03	34.98	32.03	34.98	34.63	700
Jan 04, 2024	33.85	34.90	33.85	34.90	34.55	500
Jan 03, 2024	33.99	34.40	33.99	34.40	34.05	300
Jan 02, 2024	34.39	34.39	33.51	33.60	33.26	500
Dec 29, 2023	34.23	34.23	34.23	34.23	33.88	-
Dec 28, 2023	33.47	34.23	33.47	34.23	33.88	500
Dec 27, 2023	33.80	33.80	33.80	33.80	33.46	-
Dec 22, 2023	33.74	33.83	33.74	33.80	33.46	1,000
Dec 21, 2023	33.59	33.80	33.59	33.80	33.46	1,000
Dec 20, 2023	33.36	33.51	33.36	33.51	33.17	200
Dec 19, 2023	32.50	32.50	32.50	32.50	32.17	800
Dec 18, 2023	32.87	32.87	32.87	32.87	32.54	-
Dec 15, 2023	33.28	33.28	32.77	32.87	32.54	1,700
Dec 14, 2023	33.30	33.30	33.30	33.30	32.96	700
Dec 13, 2023	33.35	33.35	33.35	33.35	33.01	100
Dec 12, 2023	33.10	33.10	33.10	33.10	32.77	-
Dec 11, 2023	33.24	33.27	31.38	33.10	32.77	1,700
Dec 08, 2023	33.38	33.38	33.38	33.38	33.04	-
Dec 07, 2023	33.20	33.38	33.20	33.38	33.04	400
Dec 06, 2023	33.39	33.53	33.39	33.53	33.19	300
Dec 05, 2023	32.70	32.70	32.70	32.70	32.37	300
Dec 04, 2023	32.53	32.53	32.53	32.53	32.20	100
Dec 01, 2023	31.70	32.12	31.70	32.12	31.80	500
Nov 30, 2023	31.12	31.88	31.11	31.88	31.56	800
Nov 29, 2023	32.13	32.23	31.83	32.00	31.68	1,400
Nov 28, 2023	32.05	32.21	32.04	32.21	31.88	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,620.51+3,496.62(+4.16%)

Quebecor Inc. (QBR-A.TO)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,620.51
+3,496.62(+4.16%)