Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202225.7926.1425.7926.1426.14900
Sept 30, 202225.5325.7925.4925.5225.52400
Sept 29, 202225.4125.4125.4125.4125.41500
Sept 28, 202225.6325.6325.4025.4025.40200
Sept 27, 202225.6625.6625.3425.3425.34400
Sept 26, 202225.5025.8625.5025.8625.86800
Sept 23, 202226.9826.9826.9826.9826.98600
Sept 22, 202226.5727.0026.5727.0027.00400
Sept 21, 202227.0027.0027.0027.0027.00-
Sept 20, 202227.0027.0027.0027.0027.00-
Sept 19, 202225.0027.0024.7027.0027.005,000
Sept 16, 202227.0127.0127.0027.0027.00200
Sept 15, 202227.2527.2527.2527.2527.25-
Sept 14, 202227.5027.5027.2527.2527.25800
Sept 13, 202227.7727.7727.6527.6527.65400
Sept 12, 202228.9728.9728.9728.9728.97100
Sept 09, 202227.5927.5927.5927.5927.59-
Sept 08, 202227.6827.6827.5927.5927.59700
Sept 07, 202228.1828.1828.1828.1828.18-
Sept 06, 202228.1828.1828.1828.1828.18100
Sept 02, 202228.3628.3628.0228.2028.201,100
Sept 01, 202228.5028.5028.5028.5028.50200
Aug 31, 202228.7828.7828.7828.7828.78100
Aug 30, 202229.0029.0029.0029.0029.00100
Aug 29, 202229.0029.0029.0029.0029.00500
Aug 26, 202229.4129.4129.4129.4129.41100
Aug 25, 202229.0429.0429.0429.0429.04100
Aug 24, 202230.0030.2829.0530.2830.282,200
Aug 23, 202230.0030.0030.0030.0030.00-
Aug 22, 202230.0030.0030.0030.0030.00200
Aug 19, 202229.1830.1329.1229.5029.50900
Aug 18, 202230.3430.3430.3430.3430.34-
Aug 18, 20220.3 Dividend
Aug 17, 202230.3430.3430.3430.3430.04300
Aug 16, 202229.3429.3429.3429.3429.05500
Aug 15, 202230.2430.2430.2430.2429.94900
Aug 12, 202229.1729.9929.1729.9929.691,500
Aug 11, 202228.0028.0028.0028.0027.72-
Aug 10, 202228.0028.0028.0028.0027.72300
Aug 09, 202228.6829.2328.0228.0227.74700
Aug 08, 202228.5228.5228.2028.2027.92500
Aug 05, 202227.6727.6727.6727.6727.40-
Aug 04, 202229.3029.3027.6727.6727.40500
Aug 03, 202227.6627.6627.5427.6027.332,200
Aug 02, 202228.2028.2028.2028.2027.92300
Jul 29, 202228.7428.7428.7428.7428.46-
Jul 28, 202228.7428.7428.7428.7428.46200
Jul 27, 202228.7428.7428.7428.7428.46-
Jul 26, 202228.7428.7428.7428.7428.46200
Jul 25, 202228.5528.5528.5528.5528.27100
Jul 22, 202228.9128.9128.6528.7228.44800
Jul 21, 202228.8128.9128.8128.9128.621,100
Jul 20, 202228.3128.4528.2528.4528.176,200
Jul 19, 202229.8729.8729.7529.7629.471,300
Jul 18, 202228.3328.3328.3328.3328.05100
Jul 15, 202230.3130.3127.8928.2127.93900
Jul 14, 202228.2928.2928.2928.2928.01-
Jul 13, 202228.6828.6828.2528.2928.011,000
Jul 12, 202229.0329.0329.0329.0328.74-
Jul 11, 202229.0029.0329.0029.0328.74800
Jul 08, 202228.5128.5128.5128.5128.23-
Jul 07, 202228.5128.5128.5128.5128.231,000
Jul 06, 202230.1030.1028.4928.4928.21500
Jul 05, 202227.5227.5227.5227.5227.25-
Jul 04, 202227.5227.5227.5227.5227.25100
Jun 30, 202229.9429.9429.9429.9429.64200
Jun 29, 202228.5528.5528.0528.2627.981,200
Jun 28, 202228.5028.5028.0528.0527.77300
Jun 27, 202228.5528.5528.5528.5528.27-
Jun 24, 202228.5528.5528.5528.5528.27-
Jun 23, 202228.4128.5528.4128.5528.27300
Jun 22, 202229.9829.9829.9829.9829.68500
Jun 21, 202230.4830.4829.9829.9829.68400
Jun 20, 202231.0031.4330.9931.0030.694,200
Jun 17, 202228.0028.0028.0028.0027.72-
Jun 16, 202228.0028.0028.0028.0027.72100
Jun 15, 202227.6627.7827.6627.7827.511,000
Jun 14, 202227.4427.4627.3227.4627.191,900
Jun 13, 202227.1127.7027.1127.7027.43600
Jun 10, 202227.2927.2927.2927.2927.022,000
Jun 09, 202229.7229.7229.7229.7229.43200
Jun 08, 202227.5227.5227.5227.5227.25400
Jun 07, 202227.7527.7527.5827.5827.311,000
Jun 06, 202227.5727.9627.5727.9627.681,300
Jun 03, 202228.7128.7128.7128.7128.43-
Jun 02, 202228.9929.2528.1828.7128.437,000
Jun 01, 202228.5928.8728.5528.7028.423,800
May 31, 202229.8529.8529.8529.8529.55500
May 30, 202230.1330.1328.5528.5528.27500
May 27, 202228.8829.1628.7629.1628.87800
May 26, 202229.2029.2029.2029.2028.91-
May 26, 20220.3 Dividend
May 25, 202229.0029.5129.0029.2028.612,400
May 24, 202228.1528.1528.1528.1527.59200
May 20, 202228.5028.5028.1228.1227.5611,600
May 19, 202228.5128.5128.5128.5127.94400
May 18, 202230.2530.2530.2530.2529.64200
May 17, 202229.0529.0529.0529.0528.47500
May 16, 202229.0629.0629.0629.0628.48-
May 13, 202231.0031.0027.0229.0628.482,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...