Quebecor Inc. (QBR-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.30

-0.63

(-1.97%)

At close: 12:37PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 17, 2022	0.3 Dividend
Nov 16, 2022	27.16	27.16	27.16	27.16	26.86	-
Nov 15, 2022	27.16	27.16	27.16	27.16	26.86	100
Nov 14, 2022	27.06	27.06	27.06	27.06	26.76	100
Nov 11, 2022	27.06	27.06	27.06	27.06	26.76	200
Nov 10, 2022	27.17	27.51	26.88	27.06	26.76	301,200
Nov 09, 2022	27.03	27.03	26.82	26.82	26.52	200
Nov 08, 2022	26.79	26.80	26.79	26.79	26.49	400
Nov 07, 2022	26.18	27.07	26.18	27.07	26.77	251,800
Nov 04, 2022	25.93	26.92	25.93	26.21	25.92	501,400
Nov 03, 2022	26.00	26.00	25.95	25.95	25.66	501,100
Nov 02, 2022	26.43	26.60	25.85	26.37	26.08	1,700
Nov 01, 2022	25.90	26.36	25.90	26.00	25.71	501,000
Oct 31, 2022	25.79	25.79	25.79	25.79	25.51	100
Oct 28, 2022	25.67	25.92	25.66	25.80	25.52	700
Oct 27, 2022	25.21	25.66	25.21	25.66	25.38	501,100
Oct 26, 2022	25.00	25.62	25.00	25.55	25.27	2,600
Oct 25, 2022	24.55	24.60	24.42	24.44	24.17	1,400
Oct 24, 2022	24.48	24.48	24.48	24.48	24.21	-
Oct 21, 2022	24.40	24.48	24.40	24.48	24.21	700
Oct 20, 2022	25.30	25.30	25.30	25.30	25.02	700
Oct 19, 2022	25.30	25.30	25.30	25.30	25.02	-
Oct 18, 2022	25.28	25.30	25.28	25.30	25.02	700
Oct 17, 2022	24.86	25.41	24.40	24.98	24.70	1,800
Oct 14, 2022	25.00	25.00	24.25	24.25	23.98	1,200
Oct 13, 2022	26.00	26.00	23.91	23.91	23.65	2,800
Oct 12, 2022	25.25	25.25	24.81	24.81	24.54	300
Oct 11, 2022	24.69	24.69	24.69	24.69	24.42	300
Oct 07, 2022	25.22	25.22	25.00	25.00	24.72	500
Oct 06, 2022	26.94	26.94	25.73	25.75	25.47	800
Oct 05, 2022	25.93	25.93	25.82	25.82	25.53	200
Oct 04, 2022	27.17	27.17	26.07	26.07	25.78	300
Oct 03, 2022	25.79	26.14	25.79	26.14	25.85	900
Sept 30, 2022	25.53	25.79	25.49	25.52	25.24	400
Sept 29, 2022	25.41	25.41	25.41	25.41	25.13	500
Sept 28, 2022	25.63	25.63	25.40	25.40	25.12	200
Sept 27, 2022	25.66	25.66	25.34	25.34	25.06	400
Sept 26, 2022	25.50	25.86	25.50	25.86	25.57	800
Sept 23, 2022	26.98	26.98	26.98	26.98	26.68	600
Sept 22, 2022	26.57	27.00	26.57	27.00	26.70	400
Sept 21, 2022	27.00	27.00	27.00	27.00	26.70	-
Sept 20, 2022	27.00	27.00	27.00	27.00	26.70	-
Sept 19, 2022	25.00	27.00	24.70	27.00	26.70	5,000
Sept 16, 2022	27.01	27.01	27.00	27.00	26.70	200
Sept 15, 2022	27.25	27.25	27.25	27.25	26.95	-
Sept 14, 2022	27.50	27.50	27.25	27.25	26.95	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,335.97-133.54(-0.42%)

Quebecor Inc. (QBR-A.TO)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,335.97
-133.54(-0.42%)