Mail

QBR-A.TO - Quebecor Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	32.33	33.63	32.33	33.59	33.59	10,649
Jun 05, 2023	32.30	32.62	32.05	32.62	32.62	500
Jun 02, 2023	32.49	32.49	32.49	32.49	32.49	200
Jun 01, 2023	32.83	32.83	32.83	32.83	32.83	-
May 31, 2023	33.32	33.32	32.83	32.83	32.83	400
May 30, 2023	33.54	33.60	33.54	33.60	33.60	300
May 29, 2023	33.23	33.23	33.23	33.23	33.23	100
May 26, 2023	33.23	33.23	33.23	33.23	33.23	300
May 25, 2023	33.05	33.05	32.55	32.55	32.55	300
May 25, 2023	0.3 Dividend
May 24, 2023	33.50	33.50	33.00	33.00	32.70	1,200
May 23, 2023	34.80	34.80	34.80	34.80	34.48	-
May 19, 2023	35.00	35.00	34.80	34.80	34.48	600
May 18, 2023	34.84	35.01	34.84	35.01	34.69	1,400
May 17, 2023	34.49	34.49	34.49	34.49	34.18	300
May 16, 2023	34.17	34.49	34.02	34.49	34.18	1,400
May 15, 2023	34.00	34.00	34.00	34.00	33.69	400
May 12, 2023	33.32	33.32	33.32	33.32	33.02	100
May 11, 2023	34.17	34.17	34.17	34.17	33.86	100
May 10, 2023	33.18	33.18	33.18	33.18	32.88	-
May 09, 2023	33.18	33.18	33.18	33.18	32.88	-
May 08, 2023	33.18	33.18	33.18	33.18	32.88	-
May 05, 2023	33.06	33.18	33.06	33.18	32.88	300
May 04, 2023	33.90	33.90	33.00	33.21	32.91	1,600
May 03, 2023	34.76	34.76	34.76	34.76	34.44	100
May 02, 2023	35.00	35.00	34.76	34.76	34.44	600
May 01, 2023	35.15	35.23	34.95	35.03	34.71	2,700
Apr 28, 2023	35.14	35.14	35.14	35.14	34.82	-
Apr 27, 2023	35.22	35.22	35.14	35.14	34.82	600
Apr 26, 2023	33.47	34.20	33.47	34.20	33.89	700
Apr 25, 2023	33.03	34.30	33.03	33.75	33.44	1,900
Apr 24, 2023	34.70	34.70	33.74	33.74	33.43	1,800
Apr 21, 2023	35.10	35.10	35.10	35.10	34.78	-
Apr 20, 2023	35.10	35.10	35.10	35.10	34.78	100
Apr 19, 2023	35.00	35.00	35.00	35.00	34.68	1,000
Apr 18, 2023	34.78	35.34	34.78	35.34	35.02	300
Apr 17, 2023	33.77	33.77	33.77	33.77	33.46	300
Apr 14, 2023	34.92	34.92	33.42	33.68	33.37	700
Apr 13, 2023	34.62	34.92	34.62	34.92	34.60	300
Apr 12, 2023	33.87	34.94	33.87	34.90	34.58	900
Apr 11, 2023	34.83	35.00	34.83	35.00	34.68	1,000
Apr 10, 2023	34.51	35.50	34.51	34.67	34.35	3,000
Apr 06, 2023	34.62	34.97	34.62	34.97	34.65	1,600
Apr 05, 2023	33.55	34.50	33.55	34.50	34.19	1,000
Apr 04, 2023	34.50	34.50	33.18	33.18	32.88	900
Apr 03, 2023	33.75	34.38	33.45	33.60	33.29	2,200
Mar 31, 2023	33.00	33.42	33.00	33.42	33.12	3,600
Mar 30, 2023	32.20	32.50	32.20	32.50	32.20	2,100
Mar 29, 2023	31.92	31.92	31.92	31.92	31.63	300
Mar 28, 2023	31.14	31.14	31.14	31.14	30.86	200
Mar 27, 2023	31.14	31.14	31.14	31.14	30.86	-
Mar 24, 2023	31.14	31.14	31.14	31.14	30.86	-
Mar 23, 2023	31.14	31.14	31.14	31.14	30.86	-
Mar 22, 2023	31.14	31.14	31.14	31.14	30.86	-
Mar 21, 2023	31.14	31.14	31.14	31.14	30.86	300
Mar 20, 2023	31.45	31.45	31.45	31.45	31.16	500
Mar 17, 2023	31.35	31.35	31.35	31.35	31.07	-
Mar 16, 2023	31.35	31.35	31.35	31.35	31.07	7,800
Mar 15, 2023	30.19	30.19	30.17	30.17	29.90	600
Mar 14, 2023	30.06	30.06	30.06	30.06	29.79	100
Mar 13, 2023	30.70	30.74	30.70	30.74	30.46	300
Mar 10, 2023	33.07	33.07	33.07	33.07	32.77	-
Mar 09, 2023	33.07	33.07	33.07	33.07	32.77	-
Mar 09, 2023	0.3 Dividend
Mar 08, 2023	33.07	33.07	33.07	33.07	32.47	600
Mar 07, 2023	32.20	32.20	32.20	32.20	31.62	-
Mar 06, 2023	32.20	32.20	32.20	32.20	31.62	200
Mar 03, 2023	31.83	32.25	31.83	32.25	31.67	400
Mar 02, 2023	32.83	33.00	32.53	32.53	31.94	1,100
Mar 01, 2023	32.83	32.83	32.78	32.78	32.19	1,200
Feb 28, 2023	32.49	32.51	32.49	32.51	31.92	300
Feb 27, 2023	32.93	32.93	32.21	32.21	31.63	700
Feb 24, 2023	32.70	32.70	32.70	32.70	32.11	200
Feb 23, 2023	32.60	32.60	32.60	32.60	32.01	-
Feb 22, 2023	32.55	32.76	32.55	32.60	32.01	700
Feb 21, 2023	32.64	32.64	32.50	32.55	31.96	1,400
Feb 17, 2023	31.99	32.26	31.99	32.26	31.68	400
Feb 16, 2023	32.00	32.70	32.00	32.70	32.11	500
Feb 15, 2023	32.00	32.01	32.00	32.01	31.43	1,200
Feb 14, 2023	31.05	31.05	31.05	31.05	30.49	-
Feb 13, 2023	31.05	31.05	31.05	31.05	30.49	200
Feb 10, 2023	31.04	31.04	31.04	31.04	30.48	300
Feb 09, 2023	31.99	31.99	31.99	31.99	31.41	500
Feb 08, 2023	31.20	31.20	31.20	31.20	30.64	1,200
Feb 07, 2023	31.02	31.02	31.02	31.02	30.46	100
Feb 06, 2023	31.30	31.30	31.30	31.30	30.73	-
Feb 03, 2023	32.52	32.52	31.07	31.30	30.73	13,100
Feb 02, 2023	31.93	31.93	31.93	31.93	31.35	100
Feb 01, 2023	31.04	31.80	31.04	31.13	30.57	1,000
Jan 31, 2023	31.50	31.50	31.06	31.06	30.50	300
Jan 30, 2023	31.51	32.20	31.51	32.20	31.62	200
Jan 27, 2023	32.36	32.36	32.36	32.36	31.77	-
Jan 26, 2023	32.63	32.63	31.97	32.36	31.77	700
Jan 25, 2023	29.86	32.50	29.86	32.16	31.58	12,200
Jan 24, 2023	32.00	32.00	31.48	31.48	30.91	800
Jan 23, 2023	32.21	32.21	31.13	31.36	30.79	8,900
Jan 20, 2023	32.22	32.22	30.89	30.89	30.33	200
Jan 19, 2023	30.63	30.63	30.08	30.26	29.71	600
Jan 18, 2023	31.57	31.57	31.57	31.57	31.00	200
Jan 17, 2023	31.48	31.65	31.48	31.65	31.08	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...