Quebecor Inc. (QBR-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

26.14

+0.62

(+2.43%)

At close: 03:52PM EDT

Time Period:

Oct 03, 2021 - Oct 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2022	25.79	26.14	25.79	26.14	26.14	900
Sept 30, 2022	25.53	25.79	25.49	25.52	25.52	400
Sept 29, 2022	25.41	25.41	25.41	25.41	25.41	500
Sept 28, 2022	25.63	25.63	25.40	25.40	25.40	200
Sept 27, 2022	25.66	25.66	25.34	25.34	25.34	400
Sept 26, 2022	25.50	25.86	25.50	25.86	25.86	800
Sept 23, 2022	26.98	26.98	26.98	26.98	26.98	600
Sept 22, 2022	26.57	27.00	26.57	27.00	27.00	400
Sept 21, 2022	27.00	27.00	27.00	27.00	27.00	-
Sept 20, 2022	27.00	27.00	27.00	27.00	27.00	-
Sept 19, 2022	25.00	27.00	24.70	27.00	27.00	5,000
Sept 16, 2022	27.01	27.01	27.00	27.00	27.00	200
Sept 15, 2022	27.25	27.25	27.25	27.25	27.25	-
Sept 14, 2022	27.50	27.50	27.25	27.25	27.25	800
Sept 13, 2022	27.77	27.77	27.65	27.65	27.65	400
Sept 12, 2022	28.97	28.97	28.97	28.97	28.97	100
Sept 09, 2022	27.59	27.59	27.59	27.59	27.59	-
Sept 08, 2022	27.68	27.68	27.59	27.59	27.59	700
Sept 07, 2022	28.18	28.18	28.18	28.18	28.18	-
Sept 06, 2022	28.18	28.18	28.18	28.18	28.18	100
Sept 02, 2022	28.36	28.36	28.02	28.20	28.20	1,100
Sept 01, 2022	28.50	28.50	28.50	28.50	28.50	200
Aug 31, 2022	28.78	28.78	28.78	28.78	28.78	100
Aug 30, 2022	29.00	29.00	29.00	29.00	29.00	100
Aug 29, 2022	29.00	29.00	29.00	29.00	29.00	500
Aug 26, 2022	29.41	29.41	29.41	29.41	29.41	100
Aug 25, 2022	29.04	29.04	29.04	29.04	29.04	100
Aug 24, 2022	30.00	30.28	29.05	30.28	30.28	2,200
Aug 23, 2022	30.00	30.00	30.00	30.00	30.00	-
Aug 22, 2022	30.00	30.00	30.00	30.00	30.00	200
Aug 19, 2022	29.18	30.13	29.12	29.50	29.50	900
Aug 18, 2022	30.34	30.34	30.34	30.34	30.34	-
Aug 18, 2022	0.3 Dividend
Aug 17, 2022	30.34	30.34	30.34	30.34	30.04	300
Aug 16, 2022	29.34	29.34	29.34	29.34	29.05	500
Aug 15, 2022	30.24	30.24	30.24	30.24	29.94	900
Aug 12, 2022	29.17	29.99	29.17	29.99	29.69	1,500
Aug 11, 2022	28.00	28.00	28.00	28.00	27.72	-
Aug 10, 2022	28.00	28.00	28.00	28.00	27.72	300
Aug 09, 2022	28.68	29.23	28.02	28.02	27.74	700
Aug 08, 2022	28.52	28.52	28.20	28.20	27.92	500
Aug 05, 2022	27.67	27.67	27.67	27.67	27.40	-
Aug 04, 2022	29.30	29.30	27.67	27.67	27.40	500
Aug 03, 2022	27.66	27.66	27.54	27.60	27.33	2,200
Aug 02, 2022	28.20	28.20	28.20	28.20	27.92	300
Jul 29, 2022	28.74	28.74	28.74	28.74	28.46	-
Jul 28, 2022	28.74	28.74	28.74	28.74	28.46	200
Jul 27, 2022	28.74	28.74	28.74	28.74	28.46	-
Jul 26, 2022	28.74	28.74	28.74	28.74	28.46	200
Jul 25, 2022	28.55	28.55	28.55	28.55	28.27	100
Jul 22, 2022	28.91	28.91	28.65	28.72	28.44	800
Jul 21, 2022	28.81	28.91	28.81	28.91	28.62	1,100
Jul 20, 2022	28.31	28.45	28.25	28.45	28.17	6,200
Jul 19, 2022	29.87	29.87	29.75	29.76	29.47	1,300
Jul 18, 2022	28.33	28.33	28.33	28.33	28.05	100
Jul 15, 2022	30.31	30.31	27.89	28.21	27.93	900
Jul 14, 2022	28.29	28.29	28.29	28.29	28.01	-
Jul 13, 2022	28.68	28.68	28.25	28.29	28.01	1,000
Jul 12, 2022	29.03	29.03	29.03	29.03	28.74	-
Jul 11, 2022	29.00	29.03	29.00	29.03	28.74	800
Jul 08, 2022	28.51	28.51	28.51	28.51	28.23	-
Jul 07, 2022	28.51	28.51	28.51	28.51	28.23	1,000
Jul 06, 2022	30.10	30.10	28.49	28.49	28.21	500
Jul 05, 2022	27.52	27.52	27.52	27.52	27.25	-
Jul 04, 2022	27.52	27.52	27.52	27.52	27.25	100
Jun 30, 2022	29.94	29.94	29.94	29.94	29.64	200
Jun 29, 2022	28.55	28.55	28.05	28.26	27.98	1,200
Jun 28, 2022	28.50	28.50	28.05	28.05	27.77	300
Jun 27, 2022	28.55	28.55	28.55	28.55	28.27	-
Jun 24, 2022	28.55	28.55	28.55	28.55	28.27	-
Jun 23, 2022	28.41	28.55	28.41	28.55	28.27	300
Jun 22, 2022	29.98	29.98	29.98	29.98	29.68	500
Jun 21, 2022	30.48	30.48	29.98	29.98	29.68	400
Jun 20, 2022	31.00	31.43	30.99	31.00	30.69	4,200
Jun 17, 2022	28.00	28.00	28.00	28.00	27.72	-
Jun 16, 2022	28.00	28.00	28.00	28.00	27.72	100
Jun 15, 2022	27.66	27.78	27.66	27.78	27.51	1,000
Jun 14, 2022	27.44	27.46	27.32	27.46	27.19	1,900
Jun 13, 2022	27.11	27.70	27.11	27.70	27.43	600
Jun 10, 2022	27.29	27.29	27.29	27.29	27.02	2,000
Jun 09, 2022	29.72	29.72	29.72	29.72	29.43	200
Jun 08, 2022	27.52	27.52	27.52	27.52	27.25	400
Jun 07, 2022	27.75	27.75	27.58	27.58	27.31	1,000
Jun 06, 2022	27.57	27.96	27.57	27.96	27.68	1,300
Jun 03, 2022	28.71	28.71	28.71	28.71	28.43	-
Jun 02, 2022	28.99	29.25	28.18	28.71	28.43	7,000
Jun 01, 2022	28.59	28.87	28.55	28.70	28.42	3,800
May 31, 2022	29.85	29.85	29.85	29.85	29.55	500
May 30, 2022	30.13	30.13	28.55	28.55	28.27	500
May 27, 2022	28.88	29.16	28.76	29.16	28.87	800
May 26, 2022	29.20	29.20	29.20	29.20	28.91	-
May 26, 2022	0.3 Dividend
May 25, 2022	29.00	29.51	29.00	29.20	28.61	2,400
May 24, 2022	28.15	28.15	28.15	28.15	27.59	200
May 20, 2022	28.50	28.50	28.12	28.12	27.56	11,600
May 19, 2022	28.51	28.51	28.51	28.51	27.94	400
May 18, 2022	30.25	30.25	30.25	30.25	29.64	200
May 17, 2022	29.05	29.05	29.05	29.05	28.47	500
May 16, 2022	29.06	29.06	29.06	29.06	28.48	-
May 13, 2022	31.00	31.00	27.02	29.06	28.48	2,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,881.19+436.97(+2.37%)

S&P 5003,678.43+92.81(+2.59%)

DOW29,490.89+765.38(+2.66%)

CAD/USD0.7333-0.0009(-0.13%)

CRUDE OIL83.69+0.06(+0.07%)

BTC-CAD26,746.56+564.14(+2.15%)

Quebecor Inc. (QBR-A.TO)

S&P/TSX
18,881.19
+436.97(+2.37%)

S&P 500
3,678.43
+92.81(+2.59%)

DOW
29,490.89
+765.38(+2.66%)

CAD/USD
0.7333
-0.0009(-0.13%)

CRUDE OIL
83.69
+0.06(+0.07%)

BTC-CAD
26,746.56
+564.14(+2.15%)