Canada markets close in 40 minutes

Quebecor Inc. (QBR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.98-0.47 (-1.54%)
As of 03:20PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202430.3130.6229.7429.9829.98234,222
May 17, 202431.3931.3930.3830.4530.451,912,100
May 16, 202431.0231.4731.0031.3531.35885,700
May 15, 202431.3131.7830.8831.0131.01662,500
May 14, 202430.9931.5230.8731.3131.31476,800
May 13, 202430.6931.1230.3130.9830.981,138,000
May 10, 202429.8130.6829.7930.6630.66691,100
May 09, 202429.2330.5529.2329.7729.77646,100
May 08, 202428.9129.2828.6628.7528.75480,600
May 07, 202428.9529.4728.9129.0029.00570,800
May 06, 202428.7629.1928.7428.9528.95786,600
May 03, 202428.5528.9228.5528.6728.67437,700
May 02, 202428.3228.5627.9528.3928.39489,200
May 01, 202428.3328.6528.2428.4028.40548,400
Apr 30, 202428.6128.7428.1528.4928.49431,900
Apr 29, 202428.4228.7228.4028.5528.55961,600
Apr 26, 202428.5128.6228.3328.4528.45349,300
Apr 25, 202428.5328.7428.1628.4728.47730,000
Apr 24, 202428.9129.0928.6528.7328.73708,900
Apr 23, 202428.7029.0528.6428.9228.92792,600
Apr 22, 202428.5528.9228.4928.5828.58788,000
Apr 19, 202428.4428.8028.3828.5528.55449,700
Apr 18, 202429.0229.1128.3028.5228.52547,300
Apr 17, 202429.1829.5129.0029.0229.02335,300
Apr 16, 202429.3029.3928.9329.2929.291,497,500
Apr 15, 202429.7229.8529.0529.5629.56496,300
Apr 12, 202429.9830.0129.6129.7129.71588,800
Apr 11, 202430.0030.2229.7430.0630.06534,900
Apr 10, 202429.9730.1329.7230.0130.01347,300
Apr 09, 202429.7630.1529.4630.0830.08543,700
Apr 08, 202429.7929.8829.5729.8529.85506,100
Apr 05, 202428.8529.8928.8429.8129.811,094,400
Apr 04, 202428.5629.0928.5629.0329.03362,100
Apr 03, 202428.8228.9928.3328.6828.68445,000
Apr 02, 202428.8229.0328.0028.6928.691,592,100
Apr 01, 202429.6829.7629.0929.7229.72423,100
Mar 28, 202430.1330.1329.5729.6929.691,093,400
Mar 27, 202430.3530.4729.8730.1430.14329,500
Mar 26, 202430.4330.6530.2830.3030.30401,100
Mar 25, 202430.0430.5829.9530.4330.43325,200
Mar 22, 202430.7230.7229.7630.1230.12466,200
Mar 21, 202430.4430.8430.3030.6930.69246,700
Mar 20, 202430.3630.5929.9230.5330.53427,200
Mar 19, 202430.8830.9630.3730.3930.39384,400
Mar 18, 202431.3231.3230.5730.8730.87490,800
Mar 15, 202431.3231.4630.9631.2431.24943,300
Mar 14, 202430.8331.5430.7831.4731.47443,100
Mar 13, 202431.6431.6630.8130.8830.88754,900
Mar 12, 202432.0832.1831.5731.7031.70530,800
Mar 11, 202431.1032.0031.1031.9431.94302,800
Mar 08, 202430.6531.4030.4031.3631.36581,100
Mar 07, 202431.0031.2430.4930.6330.63324,800
Mar 07, 20240.325 Dividend
Mar 06, 202431.2131.4930.9131.2930.97388,000
Mar 05, 202431.8432.0931.1231.2030.88365,500
Mar 04, 202431.7732.0931.5231.9231.59307,900
Mar 01, 202431.8432.0731.2131.9331.60272,600
Feb 29, 202431.4532.0331.4131.7431.411,015,700
Feb 28, 202430.9531.5630.7231.5031.17459,800
Feb 27, 202430.8331.1430.6631.1230.80299,100
Feb 26, 202430.1130.6330.0530.5830.26470,800
Feb 23, 202430.8030.8030.1630.2329.92367,600
Feb 22, 202431.3231.3229.4530.7530.43814,800
Feb 21, 202431.7731.8431.3331.5231.19242,400
Feb 20, 202431.7032.0131.7031.9331.60318,500
Feb 16, 202431.3331.8631.3131.7731.44286,900
Feb 15, 202431.5531.8331.2631.3130.98182,500
Feb 14, 202431.1931.6331.1731.4831.15192,600
Feb 13, 202431.1931.2530.6331.1530.83275,200
Feb 12, 202431.8532.0931.4831.5031.17213,400
Feb 09, 202431.8232.2831.6232.0331.70303,800
Feb 08, 202431.9031.9031.4831.7631.43260,500
Feb 07, 202432.1232.3831.5631.9231.59298,400
Feb 06, 202431.8732.3431.8432.0631.73149,300
Feb 05, 202432.0832.0831.7031.9631.63193,300
Feb 02, 202432.2532.4331.7232.2031.87364,400
Feb 01, 202432.8333.0232.3032.4432.10223,200
Jan 31, 202433.0533.2032.6732.6932.35463,500
Jan 30, 202433.1033.1732.9233.1332.79201,700
Jan 29, 202433.1933.1932.8333.1132.77200,500
Jan 26, 202432.8533.3432.8533.1232.78284,500
Jan 25, 202432.7233.0132.6832.8532.51851,400
Jan 24, 202433.0833.0832.6132.7232.38214,400
Jan 23, 202433.3533.4432.8332.8832.54405,700
Jan 22, 202433.3833.6733.2633.3032.95198,600
Jan 19, 202433.6833.8833.1833.3733.02529,100
Jan 18, 202432.8833.7932.5633.7333.38708,400
Jan 17, 202432.8833.0932.3832.6432.30385,200
Jan 16, 202432.6633.2532.6433.1932.85395,200
Jan 15, 202432.6833.1432.6832.8932.55128,200
Jan 12, 202432.4033.0932.3832.9132.57456,800
Jan 11, 202431.9532.3631.6432.3632.02194,200
Jan 10, 202431.8032.1331.7131.9731.64325,400
Jan 09, 202431.6531.9231.3931.8331.50291,000
Jan 08, 202432.0232.2331.5831.7331.40245,700
Jan 05, 202431.8132.1031.7131.9631.63179,400
Jan 04, 202432.2132.2331.4631.9831.65265,600
Jan 03, 202431.2331.6431.1731.4431.11197,000
Jan 02, 202431.2831.7931.2131.4931.16251,300
Dec 29, 202331.2831.5431.1831.5231.19103,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...