Quebecor Inc. (QBR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

35.26

+0.02

(+0.06%)

At close: 04:00PM EDT

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	35.25	35.48	35.09	35.26	35.26	353,600
Oct 04, 2024	35.45	35.90	35.18	35.24	35.24	389,100
Oct 03, 2024	35.41	35.69	35.17	35.44	35.44	665,000
Oct 02, 2024	35.49	35.52	35.19	35.31	35.31	393,800
Oct 01, 2024	35.25	35.62	35.09	35.60	35.60	461,500
Sept 30, 2024	34.96	35.39	34.91	35.31	35.31	358,300
Sept 27, 2024	34.79	35.10	34.68	34.92	34.92	662,300
Sept 26, 2024	35.03	35.09	34.66	34.74	34.74	538,500
Sept 25, 2024	34.81	35.09	34.60	35.03	35.03	410,900
Sept 24, 2024	35.05	35.05	34.44	34.76	34.76	372,600
Sept 23, 2024	35.04	35.20	34.73	35.06	35.06	778,900
Sept 20, 2024	34.14	35.05	33.95	35.03	35.03	4,005,600
Sept 19, 2024	34.07	34.15	33.58	34.11	34.11	697,900
Sept 18, 2024	34.11	34.32	33.72	33.97	33.97	570,400
Sept 17, 2024	34.60	34.79	33.93	34.12	34.12	716,700
Sept 16, 2024	34.49	34.69	34.20	34.55	34.55	573,800
Sept 13, 2024	34.35	34.74	34.30	34.35	34.35	522,400
Sept 12, 2024	34.15	34.50	34.15	34.33	34.33	617,100
Sept 11, 2024	34.11	34.36	33.94	34.14	34.14	950,400
Sept 10, 2024	34.06	34.33	33.78	34.24	34.24	790,800
Sept 09, 2024	33.91	34.25	33.70	33.96	33.96	404,200
Sept 06, 2024	33.75	34.17	33.64	33.81	33.81	431,000
Sept 05, 2024	33.49	33.97	33.38	33.62	33.62	820,600
Sept 04, 2024	33.28	33.72	33.24	33.44	33.44	1,122,800
Sept 03, 2024	33.35	33.58	33.29	33.39	33.39	1,011,900
Aug 30, 2024	33.15	33.53	33.15	33.47	33.47	861,400
Aug 29, 2024	33.32	33.32	32.96	33.17	33.17	664,600
Aug 28, 2024	33.00	33.29	32.82	33.24	33.24	2,355,700
Aug 27, 2024	32.81	32.97	32.58	32.63	32.63	868,300
Aug 26, 2024	32.94	33.20	32.91	33.03	33.03	884,400
Aug 23, 2024	33.02	33.40	32.84	32.90	32.90	571,300
Aug 23, 2024	0.325 Dividend
Aug 22, 2024	33.13	33.35	33.13	33.34	33.01	933,600
Aug 21, 2024	33.10	33.33	33.04	33.05	32.73	468,100
Aug 20, 2024	32.72	33.32	32.70	33.11	32.79	3,261,000
Aug 19, 2024	33.30	33.49	32.99	33.00	32.68	955,800
Aug 16, 2024	33.49	33.50	32.99	33.35	33.02	530,900
Aug 15, 2024	33.45	33.60	33.33	33.54	33.21	1,204,400
Aug 14, 2024	33.31	33.48	33.12	33.38	33.05	1,131,100
Aug 13, 2024	33.15	33.50	32.80	33.35	33.02	749,500
Aug 12, 2024	33.04	33.17	32.78	33.10	32.78	553,600
Aug 09, 2024	33.20	33.33	32.84	33.00	32.68	338,000
Aug 08, 2024	32.50	33.33	32.02	33.16	32.84	1,130,500
Aug 07, 2024	31.98	32.35	31.82	32.00	31.69	811,500
Aug 06, 2024	30.78	31.96	30.39	31.79	31.48	1,534,800
Aug 02, 2024	30.63	31.09	30.46	31.00	30.70	875,600
Aug 01, 2024	30.55	30.78	30.42	30.68	30.38	594,900
Jul 31, 2024	30.50	30.57	29.91	30.50	30.20	738,600
Jul 30, 2024	30.17	30.44	29.94	29.95	29.66	538,700
Jul 29, 2024	29.80	30.52	29.80	30.25	29.96	994,200
Jul 26, 2024	29.30	29.97	29.30	29.90	29.61	734,600
Jul 25, 2024	28.96	29.36	28.96	29.25	28.96	400,700
Jul 24, 2024	28.95	29.46	28.95	29.01	28.73	716,700
Jul 23, 2024	28.80	29.02	28.69	28.98	28.70	615,600
Jul 22, 2024	28.94	29.00	28.65	28.74	28.46	627,200
Jul 19, 2024	28.86	29.10	28.81	28.86	28.58	473,800
Jul 18, 2024	28.92	29.48	28.81	28.94	28.66	556,000
Jul 17, 2024	28.52	29.21	28.50	28.94	28.66	803,900
Jul 16, 2024	28.53	28.76	28.41	28.46	28.18	506,400
Jul 15, 2024	28.59	28.98	28.38	28.49	28.21	419,200
Jul 12, 2024	28.79	29.15	28.50	28.59	28.31	891,300
Jul 11, 2024	28.35	28.81	28.17	28.59	28.31	972,100
Jul 10, 2024	27.98	28.38	27.84	28.24	27.96	743,200
Jul 09, 2024	28.38	28.43	27.89	27.99	27.72	584,900
Jul 08, 2024	28.49	28.66	28.40	28.46	28.18	370,900
Jul 05, 2024	28.78	28.86	28.38	28.49	28.21	434,900
Jul 04, 2024	28.72	28.99	28.55	28.78	28.50	154,000
Jul 03, 2024	28.84	28.94	28.37	28.52	28.24	491,900
Jul 02, 2024	28.77	29.02	28.43	28.80	28.52	781,700
Jun 28, 2024	28.96	29.12	28.79	28.87	28.59	366,100
Jun 27, 2024	28.98	29.10	28.75	28.93	28.65	506,900
Jun 26, 2024	28.86	29.22	28.66	28.94	28.66	456,500
Jun 25, 2024	28.91	29.07	28.44	29.00	28.72	570,300
Jun 24, 2024	28.39	29.22	28.38	28.96	28.68	1,060,600
Jun 21, 2024	28.70	28.84	28.26	28.37	28.09	1,218,500
Jun 20, 2024	28.90	29.01	28.58	28.64	28.36	954,300
Jun 19, 2024	28.99	29.03	28.69	28.95	28.67	213,500
Jun 18, 2024	29.08	29.19	28.75	28.99	28.71	586,800
Jun 17, 2024	28.97	29.15	28.52	29.11	28.83	1,301,700
Jun 14, 2024	29.19	29.22	28.73	29.12	28.84	1,032,200
Jun 13, 2024	28.90	29.49	28.86	29.37	29.08	558,100
Jun 12, 2024	29.39	29.54	28.87	28.99	28.71	810,200
Jun 11, 2024	28.88	29.42	28.69	29.33	29.04	803,800
Jun 10, 2024	28.82	29.18	28.67	29.03	28.75	452,500
Jun 07, 2024	28.90	29.47	28.57	28.92	28.64	1,225,700
Jun 06, 2024	29.22	29.54	28.98	29.05	28.77	1,224,200
Jun 05, 2024	29.11	29.42	28.81	29.29	29.00	399,600
Jun 04, 2024	28.99	29.37	28.81	29.06	28.78	688,000
Jun 03, 2024	28.70	29.09	28.49	28.95	28.67	683,600
May 31, 2024	28.85	28.92	28.64	28.75	28.47	1,039,700
May 30, 2024	28.60	28.93	28.50	28.71	28.43	479,900
May 29, 2024	29.10	29.10	28.58	28.70	28.42	1,413,300
May 28, 2024	29.35	29.50	28.90	29.29	29.00	1,848,500
May 27, 2024	29.93	29.99	29.19	29.29	29.00	2,080,400
May 24, 2024	29.25	29.84	28.99	29.76	29.47	948,900
May 23, 2024	29.28	29.33	28.67	29.17	28.89	1,907,400
May 23, 2024	0.325 Dividend
May 22, 2024	29.64	30.00	29.31	29.61	29.00	1,789,200
May 21, 2024	30.31	30.62	29.74	30.04	29.42	2,030,900
May 17, 2024	31.39	31.39	30.38	30.45	29.82	1,912,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7341-0.0002(-0.02%)

CRUDE OIL75.86-1.28(-1.66%)

Bitcoin CAD85,453.03-1,226.12(-1.41%)

Quebecor Inc. (QBR-B.TO)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7341
-0.0002(-0.02%)

CRUDE OIL
75.86
-1.28(-1.66%)

Bitcoin CAD
85,453.03
-1,226.12(-1.41%)