STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Quebecor Inc. (QBR-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

29.56

-0.15

(-0.50%)

At close: 04:00PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	29.72	29.85	29.05	29.56	29.56	496,300
Apr 12, 2024	29.98	30.01	29.61	29.71	29.71	588,800
Apr 11, 2024	30.00	30.22	29.74	30.06	30.06	534,900
Apr 10, 2024	29.97	30.13	29.72	30.01	30.01	347,300
Apr 09, 2024	29.76	30.15	29.46	30.08	30.08	543,700
Apr 08, 2024	29.79	29.88	29.57	29.85	29.85	506,100
Apr 05, 2024	28.85	29.89	28.84	29.81	29.81	1,094,400
Apr 04, 2024	28.56	29.09	28.56	29.03	29.03	362,100
Apr 03, 2024	28.82	28.99	28.33	28.68	28.68	445,000
Apr 02, 2024	28.82	29.03	28.00	28.69	28.69	1,592,100
Apr 01, 2024	29.68	29.76	29.09	29.72	29.72	423,100
Mar 28, 2024	30.13	30.13	29.57	29.69	29.69	1,093,400
Mar 27, 2024	30.35	30.47	29.87	30.14	30.14	329,500
Mar 26, 2024	30.43	30.65	30.28	30.30	30.30	401,100
Mar 25, 2024	30.04	30.58	29.95	30.43	30.43	325,200
Mar 22, 2024	30.72	30.72	29.76	30.12	30.12	466,200
Mar 21, 2024	30.44	30.84	30.30	30.69	30.69	246,700
Mar 20, 2024	30.36	30.59	29.92	30.53	30.53	427,200
Mar 19, 2024	30.88	30.96	30.37	30.39	30.39	384,400
Mar 18, 2024	31.32	31.32	30.57	30.87	30.87	490,800
Mar 15, 2024	31.32	31.46	30.96	31.24	31.24	943,300
Mar 14, 2024	30.83	31.54	30.78	31.47	31.47	443,100
Mar 13, 2024	31.64	31.66	30.81	30.88	30.88	754,900
Mar 12, 2024	32.08	32.18	31.57	31.70	31.70	530,800
Mar 11, 2024	31.10	32.00	31.10	31.94	31.94	302,800
Mar 08, 2024	30.65	31.40	30.40	31.36	31.36	581,100
Mar 07, 2024	31.00	31.24	30.49	30.63	30.63	324,800
Mar 07, 2024	0.325 Dividend
Mar 06, 2024	31.21	31.49	30.91	31.29	30.97	388,000
Mar 05, 2024	31.84	32.09	31.12	31.20	30.88	365,500
Mar 04, 2024	31.77	32.09	31.52	31.92	31.59	307,900
Mar 01, 2024	31.84	32.07	31.21	31.93	31.60	272,600
Feb 29, 2024	31.45	32.03	31.41	31.74	31.41	1,015,700
Feb 28, 2024	30.95	31.56	30.72	31.50	31.17	459,800
Feb 27, 2024	30.83	31.14	30.66	31.12	30.80	299,100
Feb 26, 2024	30.11	30.63	30.05	30.58	30.26	470,800
Feb 23, 2024	30.80	30.80	30.16	30.23	29.92	367,600
Feb 22, 2024	31.32	31.32	29.45	30.75	30.43	814,800
Feb 21, 2024	31.77	31.84	31.33	31.52	31.19	242,400
Feb 20, 2024	31.70	32.01	31.70	31.93	31.60	318,500
Feb 16, 2024	31.33	31.86	31.31	31.77	31.44	286,900
Feb 15, 2024	31.55	31.83	31.26	31.31	30.98	182,500
Feb 14, 2024	31.19	31.63	31.17	31.48	31.15	192,600
Feb 13, 2024	31.19	31.25	30.63	31.15	30.83	275,200
Feb 12, 2024	31.85	32.09	31.48	31.50	31.17	213,400
Feb 09, 2024	31.82	32.28	31.62	32.03	31.70	303,800
Feb 08, 2024	31.90	31.90	31.48	31.76	31.43	260,500
Feb 07, 2024	32.12	32.38	31.56	31.92	31.59	298,400
Feb 06, 2024	31.87	32.34	31.84	32.06	31.73	149,300
Feb 05, 2024	32.08	32.08	31.70	31.96	31.63	193,300
Feb 02, 2024	32.25	32.43	31.72	32.20	31.87	364,400
Feb 01, 2024	32.83	33.02	32.30	32.44	32.10	223,200
Jan 31, 2024	33.05	33.20	32.67	32.69	32.35	463,500
Jan 30, 2024	33.10	33.17	32.92	33.13	32.79	201,700
Jan 29, 2024	33.19	33.19	32.83	33.11	32.77	200,500
Jan 26, 2024	32.85	33.34	32.85	33.12	32.78	284,500
Jan 25, 2024	32.72	33.01	32.68	32.85	32.51	851,400
Jan 24, 2024	33.08	33.08	32.61	32.72	32.38	214,400
Jan 23, 2024	33.35	33.44	32.83	32.88	32.54	405,700
Jan 22, 2024	33.38	33.67	33.26	33.30	32.95	198,600
Jan 19, 2024	33.68	33.88	33.18	33.37	33.02	529,100
Jan 18, 2024	32.88	33.79	32.56	33.73	33.38	708,400
Jan 17, 2024	32.88	33.09	32.38	32.64	32.30	385,200
Jan 16, 2024	32.66	33.25	32.64	33.19	32.85	395,200
Jan 15, 2024	32.68	33.14	32.68	32.89	32.55	128,200
Jan 12, 2024	32.40	33.09	32.38	32.91	32.57	456,800
Jan 11, 2024	31.95	32.36	31.64	32.36	32.02	194,200
Jan 10, 2024	31.80	32.13	31.71	31.97	31.64	325,400
Jan 09, 2024	31.65	31.92	31.39	31.83	31.50	291,000
Jan 08, 2024	32.02	32.23	31.58	31.73	31.40	245,700
Jan 05, 2024	31.81	32.10	31.71	31.96	31.63	179,400
Jan 04, 2024	32.21	32.23	31.46	31.98	31.65	265,600
Jan 03, 2024	31.23	31.64	31.17	31.44	31.11	197,000
Jan 02, 2024	31.28	31.79	31.21	31.49	31.16	251,300
Dec 29, 2023	31.28	31.54	31.18	31.52	31.19	103,700
Dec 28, 2023	31.33	31.57	31.11	31.30	30.97	132,500
Dec 27, 2023	31.10	31.57	30.81	31.39	31.06	251,600
Dec 22, 2023	31.16	31.43	30.93	31.12	30.80	208,800
Dec 21, 2023	30.67	31.20	30.67	31.04	30.72	471,600
Dec 20, 2023	30.61	30.81	30.34	30.61	30.29	480,300
Dec 19, 2023	30.54	30.80	30.48	30.64	30.32	345,200
Dec 18, 2023	30.63	30.78	30.27	30.44	30.12	521,900
Dec 15, 2023	31.32	31.38	29.90	30.49	30.17	1,289,900
Dec 14, 2023	31.16	31.63	31.16	31.30	30.97	637,000
Dec 13, 2023	30.60	31.38	30.49	31.13	30.81	853,000
Dec 12, 2023	30.88	31.06	30.40	30.65	30.33	571,700
Dec 11, 2023	31.18	31.24	30.12	30.79	30.47	769,100
Dec 08, 2023	31.18	31.32	30.82	30.90	30.58	366,000
Dec 07, 2023	31.31	31.31	30.76	31.15	30.83	722,000
Dec 06, 2023	31.08	31.78	31.06	31.10	30.78	847,200
Dec 05, 2023	30.95	31.46	30.75	31.09	30.77	530,700
Dec 04, 2023	31.04	31.40	31.03	31.12	30.80	542,600
Dec 01, 2023	30.16	31.24	29.31	31.11	30.79	600,500
Nov 30, 2023	29.81	30.20	29.76	30.11	29.80	689,600
Nov 29, 2023	30.14	30.14	29.65	29.73	29.42	460,500
Nov 28, 2023	30.03	30.17	29.73	30.09	29.78	400,200
Nov 27, 2023	30.10	30.24	29.83	30.19	29.88	324,800
Nov 24, 2023	30.43	30.43	29.96	30.23	29.92	99,700
Nov 23, 2023	30.07	30.53	30.07	30.08	29.77	54,200
Nov 23, 2023	0.3 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7256+0.0002(+0.03%)

CRUDE OIL85.09-0.32(-0.37%)

Bitcoin CAD86,117.20-4,945.66(-5.43%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Quebecor Inc. (QBR-B.TO)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7256
+0.0002(+0.03%)

CRUDE OIL
85.09
-0.32(-0.37%)

Bitcoin CAD
86,117.20
-4,945.66(-5.43%)