Canada markets closed

Quebecor Inc. (QBR-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.78-0.49 (-1.62%)
At close: 04:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202430.3230.5329.7829.7829.78800
Feb 22, 202430.7531.4429.9430.2730.271,300
Feb 21, 202432.1932.1931.5031.5031.50700
Feb 20, 202433.4233.8932.1532.1532.151,500
Feb 16, 202432.5032.5032.1532.1532.151,000
Feb 15, 202432.5032.5032.5032.5032.501,200
Feb 14, 202432.6632.6632.6532.6632.66700
Feb 13, 202433.0033.0031.9631.9631.96300
Feb 12, 202434.2034.2034.2034.2034.20-
Feb 09, 202434.2034.2034.2034.2034.20200
Feb 08, 202435.5035.9835.5035.9835.98400
Feb 07, 202434.0634.0634.0634.0634.06-
Feb 06, 202434.0634.0634.0634.0634.06-
Feb 05, 202434.0334.0634.0334.0634.06300
Feb 02, 202433.6134.6633.6134.6634.66300
Feb 01, 202433.7935.0033.7935.0035.00500
Jan 31, 202433.5034.6533.5034.6534.65300
Jan 30, 202433.6335.0033.6335.0035.00800
Jan 29, 202436.9636.9636.9636.9636.96-
Jan 26, 202435.1837.1435.1836.9636.96700
Jan 25, 202436.2636.2636.2636.2636.26400
Jan 24, 202437.0837.0935.0035.0035.001,000
Jan 23, 202437.2537.2537.2537.2537.25-
Jan 22, 202437.0037.2537.0037.2537.25200
Jan 19, 202435.0035.0035.0035.0035.00200
Jan 18, 202435.0035.0035.0035.0035.00300
Jan 17, 202435.0135.0133.5733.5733.57700
Jan 16, 202437.0037.0037.0037.0037.00700
Jan 15, 202435.3736.9535.2036.0336.031,400
Jan 12, 202435.0035.0034.9934.9934.991,200
Jan 11, 202434.0035.2034.0035.2035.20400
Jan 10, 202435.4836.0035.0035.0035.001,000
Jan 09, 202434.4836.3034.4835.8035.803,100
Jan 08, 202434.9035.1334.9035.1335.13900
Jan 05, 202432.0334.9832.0334.9834.98700
Jan 04, 202433.8534.9033.8534.9034.90500
Jan 03, 202433.9934.4033.9934.4034.40300
Jan 02, 202434.3934.3933.5133.6033.60500
Dec 29, 202334.2334.2334.2334.2334.23-
Dec 28, 202333.4734.2333.4734.2334.23500
Dec 27, 202333.8033.8033.8033.8033.80-
Dec 22, 202333.7433.8333.7433.8033.801,000
Dec 21, 202333.5933.8033.5933.8033.801,000
Dec 20, 202333.3633.5133.3633.5133.51200
Dec 19, 202332.5032.5032.5032.5032.50800
Dec 18, 202332.8732.8732.8732.8732.87-
Dec 15, 202333.2833.2832.7732.8732.871,700
Dec 14, 202333.3033.3033.3033.3033.30700
Dec 13, 202333.3533.3533.3533.3533.35100
Dec 12, 202333.1033.1033.1033.1033.10-
Dec 11, 202333.2433.2731.3833.1033.101,700
Dec 08, 202333.3833.3833.3833.3833.38-
Dec 07, 202333.2033.3833.2033.3833.38400
Dec 06, 202333.3933.5333.3933.5333.53300
Dec 05, 202332.7032.7032.7032.7032.70300
Dec 04, 202332.5332.5332.5332.5332.53100
Dec 01, 202331.7032.1231.7032.1232.12500
Nov 30, 202331.1231.8831.1131.8831.88800
Nov 29, 202332.1332.2331.8332.0032.001,400
Nov 28, 202332.0532.2132.0432.2132.211,200
Nov 27, 202332.1232.1231.8431.8431.84500
Nov 24, 202332.0932.3832.0932.3832.38600
Nov 23, 202332.2232.3032.2232.3032.30800
Nov 23, 20230.3 Dividend
Nov 22, 202332.2132.2132.2132.2131.91100
Nov 21, 202332.1032.1032.1032.1031.80-
Nov 20, 202332.1032.1032.1032.1031.80100
Nov 17, 202331.5732.9931.5731.7931.49300
Nov 16, 202331.5031.5031.5031.5031.21500
Nov 15, 202332.0032.0032.0032.0031.70-
Nov 14, 202332.0032.0032.0032.0031.70-
Nov 13, 202332.5032.5032.0032.0031.70500
Nov 10, 202332.9032.9832.4032.9832.671,400
Nov 09, 202331.5032.3531.5032.3532.05500
Nov 08, 202331.3731.3731.3731.3731.08-
Nov 07, 202331.3731.3731.3731.3731.08200
Nov 06, 202331.0131.0131.0131.0130.72800
Nov 03, 202331.7032.5031.6932.5032.201,500
Nov 02, 202331.0031.5030.4830.4830.20500
Nov 01, 202330.6030.6030.6030.6030.31100
Oct 31, 202330.2630.2630.2630.2629.98100
Oct 30, 202329.5729.8029.5729.8029.52300
Oct 27, 202329.4529.5029.4529.5029.23600
Oct 26, 202329.6829.6829.6829.6829.40-
Oct 25, 202329.6429.7029.6429.6829.402,300
Oct 24, 202329.8629.8629.8629.8629.58300
Oct 23, 202329.3429.4029.2929.3829.111,600
Oct 20, 202330.0130.0129.7729.7929.513,200
Oct 19, 202330.3630.3630.3630.3630.08-
Oct 18, 202330.3930.3930.3630.3630.08400
Oct 17, 202330.3830.3830.3830.3830.10-
Oct 16, 202330.3930.3930.3830.3830.10400
Oct 13, 202330.6531.4230.0230.0229.742,600
Oct 12, 202330.6530.6530.6530.6530.36-
Oct 11, 202330.4530.6530.4530.6530.361,000
Oct 10, 202330.1430.1430.1430.1429.86200
Oct 06, 202330.0030.0030.0030.0029.72-
Oct 05, 202330.0030.0030.0030.0029.72200
Oct 04, 202330.4630.4630.4630.4630.18-
Oct 03, 202330.4630.4630.4630.4630.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...