Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202332.5232.5231.0731.3031.3013,100
Feb 02, 202331.9331.9331.9331.9331.93100
Feb 01, 202331.0431.8031.0431.1331.131,000
Jan 31, 202331.5031.5031.0631.0631.06300
Jan 30, 202331.5132.2031.5132.2032.20200
Jan 27, 202332.3632.3632.3632.3632.36-
Jan 26, 202332.6332.6331.9732.3632.36700
Jan 25, 202329.8632.5029.8632.1632.1612,200
Jan 24, 202332.0032.0031.4831.4831.48800
Jan 23, 202332.2132.2131.1331.3631.368,900
Jan 20, 202332.2232.2230.8930.8930.89200
Jan 19, 202330.6330.6330.0830.2630.26600
Jan 18, 202331.5731.5731.5731.5731.57200
Jan 17, 202331.4831.6531.4831.6531.65300
Jan 16, 202331.4431.4831.4431.4831.48400
Jan 13, 202332.1532.1531.8331.8331.83300
Jan 12, 202331.9932.1531.9032.1532.152,800
Jan 11, 202331.7431.7431.7431.7431.74400
Jan 10, 202331.5631.7731.5631.6831.682,100
Jan 09, 202331.5031.5031.5031.5031.50300
Jan 06, 202331.2431.3731.2031.3731.374,100
Jan 05, 202330.6130.8030.6130.8030.80900
Jan 04, 202330.3530.6330.2330.6230.621,200
Jan 03, 202330.3030.3630.0330.3630.36800
Dec 30, 202229.6630.6929.6630.2530.253,100
Dec 29, 202228.9728.9728.9728.9728.97-
Dec 28, 202228.9728.9728.9728.9728.97300
Dec 23, 202228.7828.7828.7828.7828.78-
Dec 22, 202228.7828.7828.7828.7828.78100
Dec 21, 202227.9828.8227.9728.7828.781,600
Dec 20, 202227.6728.1327.5028.1328.13900
Dec 19, 202228.4428.4427.7127.7227.721,100
Dec 16, 202227.7328.0127.7328.0028.001,300
Dec 15, 202227.8327.8327.5027.5027.501,500
Dec 14, 202227.8227.8227.8227.8227.82200
Dec 13, 202227.9728.2527.9728.2528.251,500
Dec 12, 202228.3128.3127.8127.8127.81300
Dec 09, 202228.3128.3128.3128.3128.31-
Dec 08, 202228.1228.3128.1228.3128.31300
Dec 07, 202228.6128.6128.4528.4528.45699,000
Dec 06, 202228.6028.8928.4328.4328.43500
Dec 05, 202229.8129.8129.8129.8129.81-
Dec 02, 202229.3929.8129.3929.8129.81400
Dec 01, 202229.4629.5129.4629.5129.51400
Nov 30, 202229.7329.7329.7329.7329.73100
Nov 29, 202228.8430.5028.8428.9428.941,600
Nov 28, 202228.2028.2028.2028.2028.20-
Nov 25, 202228.2028.2028.2028.2028.20300
Nov 24, 202228.1728.1728.1728.1728.17100
Nov 23, 202227.2727.2727.2727.2727.27-
Nov 22, 202227.2127.2727.2127.2727.27800
Nov 21, 202227.4727.4727.4727.4727.47100
Nov 18, 202227.6528.0927.6528.0828.08600
Nov 17, 202227.4727.5226.7527.5227.52500,900
Nov 17, 20220.3 Dividend
Nov 16, 202227.1627.1627.1627.1626.86-
Nov 15, 202227.1627.1627.1627.1626.86100
Nov 14, 202227.0627.0627.0627.0626.76100
Nov 11, 202227.0627.0627.0627.0626.76200
Nov 10, 202227.1727.5126.8827.0626.76301,200
Nov 09, 202227.0327.0326.8226.8226.52200
Nov 08, 202226.7926.8026.7926.7926.49400
Nov 07, 202226.1827.0726.1827.0726.77251,800
Nov 04, 202225.9326.9225.9326.2125.92501,400
Nov 03, 202226.0026.0025.9525.9525.66501,100
Nov 02, 202226.4326.6025.8526.3726.081,700
Nov 01, 202225.9026.3625.9026.0025.71501,000
Oct 31, 202225.7925.7925.7925.7925.51100
Oct 28, 202225.6725.9225.6625.8025.52700
Oct 27, 202225.2125.6625.2125.6625.38501,100
Oct 26, 202225.0025.6225.0025.5525.272,600
Oct 25, 202224.5524.6024.4224.4424.171,400
Oct 24, 202224.4824.4824.4824.4824.21-
Oct 21, 202224.4024.4824.4024.4824.21700
Oct 20, 202225.3025.3025.3025.3025.02700
Oct 19, 202225.3025.3025.3025.3025.02-
Oct 18, 202225.2825.3025.2825.3025.02700
Oct 17, 202224.8625.4124.4024.9824.701,800
Oct 14, 202225.0025.0024.2524.2523.981,200
Oct 13, 202226.0026.0023.9123.9123.652,800
Oct 12, 202225.2525.2524.8124.8124.54300
Oct 11, 202224.6924.6924.6924.6924.42300
Oct 07, 202225.2225.2225.0025.0024.72500
Oct 06, 202226.9426.9425.7325.7525.47800
Oct 05, 202225.9325.9325.8225.8225.53200
Oct 04, 202227.1727.1726.0726.0725.78300
Oct 03, 202225.7926.1425.7926.1425.85900
Sept 30, 202225.5325.7925.4925.5225.24400
Sept 29, 202225.4125.4125.4125.4125.13500
Sept 28, 202225.6325.6325.4025.4025.12200
Sept 27, 202225.6625.6625.3425.3425.06400
Sept 26, 202225.5025.8625.5025.8625.57800
Sept 23, 202226.9826.9826.9826.9826.68600
Sept 22, 202226.5727.0026.5727.0026.70400
Sept 21, 202227.0027.0027.0027.0026.70-
Sept 20, 202227.0027.0027.0027.0026.70-
Sept 19, 202225.0027.0024.7027.0026.705,000
Sept 16, 202227.0127.0127.0027.0026.70200
Sept 15, 202227.2527.2527.2527.2526.95-
Sept 14, 202227.5027.5027.2527.2526.95800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...