Canada Markets open in 6 hrs 10 mins

Quebecor Inc. (QBCRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.69+0.02 (+0.09%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 202122.9822.9822.5622.6922.69600
Dec. 06, 202122.7722.7822.7522.7522.751,200
Dec. 03, 202122.7322.7322.6722.6722.67400
Dec. 02, 202122.4822.8122.4422.6722.672,000
Dec. 01, 202122.5222.6022.1022.1022.106,200
Nov. 30, 202122.2222.2422.2222.2422.2431,400
Nov. 29, 202122.5222.8222.4822.8122.811,100
Nov. 26, 202123.1123.1123.1123.1123.11-
Nov. 24, 202123.1123.1123.1123.1123.11-
Nov. 23, 202123.1123.1123.1123.1123.11200
Nov. 22, 202122.7422.7722.7422.7722.77400
Nov. 19, 202122.9622.9622.8322.8722.87700
Nov. 18, 202122.7422.8622.6622.8622.862,000
Nov. 18, 20210.275 Dividend
Nov. 17, 202123.1823.1823.1323.1322.85300
Nov. 16, 202124.0024.0023.7623.7623.48600
Nov. 15, 202124.2624.2624.0624.0623.771,500
Nov. 12, 202124.0524.0524.0524.0523.76-
Nov. 11, 202124.0524.0524.0524.0523.76100
Nov. 10, 202124.3924.3924.3924.3924.10600
Nov. 09, 202124.4224.4224.4224.4224.13-
Nov. 08, 202124.3224.4224.3224.4224.13400
Nov. 05, 202124.2824.2824.2324.2323.94200
Nov. 04, 202124.4724.4724.4724.4724.18-
Nov. 03, 202124.3124.5924.3124.4724.181,000
Nov. 02, 202124.4524.4824.4524.4824.19200
Nov. 01, 202125.4525.4525.4525.4525.15-
Oct. 29, 202125.5025.6125.4525.4525.15700
Oct. 28, 202125.5525.5525.5525.5525.25-
Oct. 27, 202125.4925.6025.4925.5525.251,000
Oct. 26, 202125.4925.4925.4125.4125.11400
Oct. 25, 202125.3625.3625.3625.3625.06100
Oct. 22, 202125.3025.5925.3025.5725.271,100
Oct. 21, 202125.1725.1725.1725.1724.87400
Oct. 20, 202125.3725.3725.3725.3725.071,100
Oct. 19, 202124.9924.9924.9924.9924.69200
Oct. 18, 202124.7224.8324.6724.8324.53500
Oct. 15, 202124.6724.6724.6724.6724.38-
Oct. 14, 202124.6024.7224.6024.6724.382,400
Oct. 13, 202124.2624.2624.2624.2623.97-
Oct. 12, 202124.2524.5824.2524.2623.974,200
Oct. 11, 202124.4724.4724.4724.4724.18-
Oct. 08, 202124.2224.5224.2224.4724.187,500
Oct. 07, 202124.2824.2824.2424.2423.95600
Oct. 06, 202124.3824.3824.3824.3824.094,400
Oct. 05, 202124.3824.3824.3824.3824.09-
Oct. 04, 202124.3824.3824.3824.3824.09200
Oct. 01, 202124.1724.1724.0224.0223.73800
Sep. 30, 202124.0124.0123.9824.0023.71800
Sep. 29, 202123.8423.9823.8423.9823.691,300
Sep. 28, 202123.9723.9723.6223.8823.601,700
Sep. 27, 202124.2324.3324.1524.3324.0414,600
Sep. 24, 202124.3424.3624.3424.3624.07500
Sep. 23, 202124.2824.5024.2224.5024.212,400
Sep. 22, 202124.1524.2024.1524.2023.911,100
Sep. 21, 202123.8323.8323.8323.8323.5596,000
Sep. 20, 202123.8323.8323.5523.5523.27500
Sep. 17, 202123.9923.9923.9523.9923.70700
Sep. 16, 202124.1024.3024.1024.3024.011,200
Sep. 15, 202124.3024.5224.2524.4924.203,100
Sep. 14, 202124.7324.7524.6124.6124.321,700
Sep. 13, 202124.8024.8124.7324.7324.441,100
Sep. 10, 202124.6824.6824.6424.6424.35800
Sep. 09, 202124.6924.8024.6924.8024.511,400
Sep. 08, 202124.8324.8324.8324.8324.5311,200
Sep. 07, 202124.9124.9124.8324.8324.531,100
Sep. 03, 202125.3925.3925.3225.3225.02600
Sep. 02, 202125.2225.2225.2225.2224.92-
Sep. 01, 202125.1325.2225.1325.2224.921,800
Aug. 31, 202125.0825.1324.9024.9424.6414,500
Aug. 30, 202125.0925.0925.0925.0924.79200
Aug. 27, 202124.8825.0624.8825.0424.74800
Aug. 26, 202124.9924.9924.9924.9924.69-
Aug. 25, 202124.9224.9924.9224.9924.691,300
Aug. 24, 202124.8225.0324.7325.0124.712,200
Aug. 23, 202124.4324.5724.4324.5724.28700
Aug. 20, 202124.0824.0824.0824.0823.79100
Aug. 19, 202123.9324.1223.9324.1223.831,800
Aug. 19, 20210.275 Dividend
Aug. 18, 202124.1524.4524.1224.2923.736,300
Aug. 17, 202124.3524.3524.1424.2023.646,800
Aug. 16, 202124.4824.5524.3924.3923.832,900
Aug. 13, 202124.6224.6224.6224.6224.05-
Aug. 12, 202124.6024.6224.5724.6224.051,100
Aug. 11, 202124.7524.7824.7524.7724.20600
Aug. 10, 202124.6924.8024.6124.7024.131,700
Aug. 09, 202124.5424.5724.5424.5724.002,700
Aug. 06, 202124.6024.7024.5024.5223.951,500
Aug. 05, 202125.1925.1924.6224.6224.05400
Aug. 04, 202126.0726.0725.9025.9025.301,600
Aug. 03, 202125.8826.0125.8826.0125.41500
Aug. 02, 202126.1526.1526.1526.1525.55-
Jul. 30, 202126.0626.1926.0626.1525.55700
Jul. 29, 202126.3626.3626.3626.3625.75100
Jul. 28, 202126.0826.0826.0826.0825.481,300
Jul. 27, 202126.2126.2126.2126.2125.61100
Jul. 26, 202126.3326.3326.3326.3325.72500
Jul. 23, 202126.4026.4026.4026.4025.79100
Jul. 22, 202126.5126.5126.4026.4025.79600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...