Quebecor Inc. (QBR-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.14

0.00

(0.00%)

At close: 02:03PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	31.14	31.14	31.14	31.14	31.14	-
Mar 22, 2023	31.14	31.14	31.14	31.14	31.14	-
Mar 21, 2023	31.14	31.14	31.14	31.14	31.14	300
Mar 20, 2023	31.45	31.45	31.45	31.45	31.45	500
Mar 17, 2023	31.35	31.35	31.35	31.35	31.35	-
Mar 16, 2023	31.35	31.35	31.35	31.35	31.35	7,800
Mar 15, 2023	30.19	30.19	30.17	30.17	30.17	600
Mar 14, 2023	30.06	30.06	30.06	30.06	30.06	100
Mar 13, 2023	30.70	30.74	30.70	30.74	30.74	300
Mar 10, 2023	33.07	33.07	33.07	33.07	33.07	-
Mar 09, 2023	33.07	33.07	33.07	33.07	33.07	-
Mar 08, 2023	33.07	33.07	33.07	33.07	33.07	600
Mar 07, 2023	32.20	32.20	32.20	32.20	32.20	-
Mar 06, 2023	32.20	32.20	32.20	32.20	32.20	200
Mar 03, 2023	31.83	32.25	31.83	32.25	32.25	400
Mar 02, 2023	32.83	33.00	32.53	32.53	32.53	1,100
Mar 01, 2023	32.83	32.83	32.78	32.78	32.78	1,200
Feb 28, 2023	32.49	32.51	32.49	32.51	32.51	300
Feb 27, 2023	32.93	32.93	32.21	32.21	32.21	700
Feb 24, 2023	32.70	32.70	32.70	32.70	32.70	200
Feb 23, 2023	32.60	32.60	32.60	32.60	32.60	-
Feb 22, 2023	32.55	32.76	32.55	32.60	32.60	700
Feb 21, 2023	32.64	32.64	32.50	32.55	32.55	1,400
Feb 17, 2023	31.99	32.26	31.99	32.26	32.26	400
Feb 16, 2023	32.00	32.70	32.00	32.70	32.70	500
Feb 15, 2023	32.00	32.01	32.00	32.01	32.01	1,200
Feb 14, 2023	31.05	31.05	31.05	31.05	31.05	-
Feb 13, 2023	31.05	31.05	31.05	31.05	31.05	200
Feb 10, 2023	31.04	31.04	31.04	31.04	31.04	300
Feb 09, 2023	31.99	31.99	31.99	31.99	31.99	500
Feb 08, 2023	31.20	31.20	31.20	31.20	31.20	1,200
Feb 07, 2023	31.02	31.02	31.02	31.02	31.02	100
Feb 06, 2023	31.30	31.30	31.30	31.30	31.30	-
Feb 03, 2023	32.52	32.52	31.07	31.30	31.30	13,100
Feb 02, 2023	31.93	31.93	31.93	31.93	31.93	100
Feb 01, 2023	31.04	31.80	31.04	31.13	31.13	1,000
Jan 31, 2023	31.50	31.50	31.06	31.06	31.06	300
Jan 30, 2023	31.51	32.20	31.51	32.20	32.20	200
Jan 27, 2023	32.36	32.36	32.36	32.36	32.36	-
Jan 26, 2023	32.63	32.63	31.97	32.36	32.36	700
Jan 25, 2023	29.86	32.50	29.86	32.16	32.16	12,200
Jan 24, 2023	32.00	32.00	31.48	31.48	31.48	800
Jan 23, 2023	32.21	32.21	31.13	31.36	31.36	8,900
Jan 20, 2023	32.22	32.22	30.89	30.89	30.89	200
Jan 19, 2023	30.63	30.63	30.08	30.26	30.26	600
Jan 18, 2023	31.57	31.57	31.57	31.57	31.57	200
Jan 17, 2023	31.48	31.65	31.48	31.65	31.65	300
Jan 16, 2023	31.44	31.48	31.44	31.48	31.48	400
Jan 13, 2023	32.15	32.15	31.83	31.83	31.83	300
Jan 12, 2023	31.99	32.15	31.90	32.15	32.15	2,800
Jan 11, 2023	31.74	31.74	31.74	31.74	31.74	400
Jan 10, 2023	31.56	31.77	31.56	31.68	31.68	2,100
Jan 09, 2023	31.50	31.50	31.50	31.50	31.50	300
Jan 06, 2023	31.24	31.37	31.20	31.37	31.37	4,100
Jan 05, 2023	30.61	30.80	30.61	30.80	30.80	900
Jan 04, 2023	30.35	30.63	30.23	30.62	30.62	1,200
Jan 03, 2023	30.30	30.36	30.03	30.36	30.36	800
Dec 30, 2022	29.66	30.69	29.66	30.25	30.25	3,100
Dec 29, 2022	28.97	28.97	28.97	28.97	28.97	-
Dec 28, 2022	28.97	28.97	28.97	28.97	28.97	300
Dec 23, 2022	28.78	28.78	28.78	28.78	28.78	-
Dec 22, 2022	28.78	28.78	28.78	28.78	28.78	100
Dec 21, 2022	27.98	28.82	27.97	28.78	28.78	1,600
Dec 20, 2022	27.67	28.13	27.50	28.13	28.13	900
Dec 19, 2022	28.44	28.44	27.71	27.72	27.72	1,100
Dec 16, 2022	27.73	28.01	27.73	28.00	28.00	1,300
Dec 15, 2022	27.83	27.83	27.50	27.50	27.50	1,500
Dec 14, 2022	27.82	27.82	27.82	27.82	27.82	200
Dec 13, 2022	27.97	28.25	27.97	28.25	28.25	1,500
Dec 12, 2022	28.31	28.31	27.81	27.81	27.81	300
Dec 09, 2022	28.31	28.31	28.31	28.31	28.31	-
Dec 08, 2022	28.12	28.31	28.12	28.31	28.31	300
Dec 07, 2022	28.61	28.61	28.45	28.45	28.45	699,000
Dec 06, 2022	28.60	28.89	28.43	28.43	28.43	500
Dec 05, 2022	29.81	29.81	29.81	29.81	29.81	-
Dec 02, 2022	29.39	29.81	29.39	29.81	29.81	400
Dec 01, 2022	29.46	29.51	29.46	29.51	29.51	400
Nov 30, 2022	29.73	29.73	29.73	29.73	29.73	100
Nov 29, 2022	28.84	30.50	28.84	28.94	28.94	1,600
Nov 28, 2022	28.20	28.20	28.20	28.20	28.20	-
Nov 25, 2022	28.20	28.20	28.20	28.20	28.20	300
Nov 24, 2022	28.17	28.17	28.17	28.17	28.17	100
Nov 23, 2022	27.27	27.27	27.27	27.27	27.27	-
Nov 22, 2022	27.21	27.27	27.21	27.27	27.27	800
Nov 21, 2022	27.47	27.47	27.47	27.47	27.47	100
Nov 18, 2022	27.65	28.09	27.65	28.08	28.08	600
Nov 17, 2022	27.47	27.52	26.75	27.52	27.52	500,900
Nov 16, 2022	27.16	27.16	27.16	27.16	27.16	-
Nov 15, 2022	27.16	27.16	27.16	27.16	27.16	100
Nov 14, 2022	27.06	27.06	27.06	27.06	27.06	100
Nov 11, 2022	27.06	27.06	27.06	27.06	27.06	200
Nov 10, 2022	27.17	27.51	26.88	27.06	27.06	301,200
Nov 09, 2022	27.03	27.03	26.82	26.82	26.82	200
Nov 08, 2022	26.79	26.80	26.79	26.79	26.79	400
Nov 07, 2022	26.18	27.07	26.18	27.07	27.07	251,800
Nov 04, 2022	25.93	26.92	25.93	26.21	26.21	501,400
Nov 03, 2022	26.00	26.00	25.95	25.95	25.95	501,100
Nov 02, 2022	26.43	26.60	25.85	26.37	26.37	1,700
Nov 01, 2022	25.90	26.36	25.90	26.00	26.00	501,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7289-0.0007(-0.0999%)

CRUDE OIL70.21+0.25(+0.36%)

BTC-CAD38,735.73+758.92(+2.00%)

Quebecor Inc. (QBR-A.TO)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7289
-0.0007(-0.0999%)

CRUDE OIL
70.21
+0.25(+0.36%)

BTC-CAD
38,735.73
+758.92(+2.00%)