Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quebecor Inc Cl A Mv (TSX: QBR-A )

29.01 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.00 38.00 37.70 37.76 800 -0.32(-0.84%)
Nov 29, 2012 38.00 38.08 38.00 38.08 355 +0.48(+1.28%)
Nov 28, 2012 37.60 37.60 37.60 0 +0.00(+0.00%)
Nov 27, 2012 37.52 37.63 37.40 37.60 401 +0.00(+0.00%)
Nov 26, 2012 37.50 37.72 37.50 37.60 504 +0.24(+0.64%)
Nov 24, 2012 37.26 37.36 37.26 37.36 200 +0.00(+0.00%)
Nov 23, 2012 37.26 37.36 37.26 37.36 200 +0.10(+0.27%)
Nov 22, 2012 37.26 37.26 37.26 37.26 150 +0.11(+0.30%)
Nov 21, 2012 36.74 37.39 36.58 37.15 2,006 -0.03(-0.08%)
Nov 20, 2012 37.18 37.25 37.02 37.18 625 +0.56(+1.53%)
Nov 19, 2012 37.02 37.02 36.62 36.62 400 +0.29(+0.80%)
Nov 16, 2012 36.33 36.33 36.33 0 +0.00(+0.00%)
Nov 15, 2012 36.33 36.33 36.33 36.33 100 -0.67(-1.81%)
Nov 14, 2012 36.98 37.00 36.72 37.00 1,825 +1.80(+5.11%)
Nov 13, 2012 35.20 35.20 35.20 0 +0.00(+0.00%)
Nov 12, 2012 35.26 35.26 35.20 35.20 300 +0.02(+0.06%)
Nov 09, 2012 35.00 35.18 35.00 35.18 600 +0.22(+0.63%)
Nov 08, 2012 34.87 34.96 34.76 34.96 479 -0.20(-0.57%)
Nov 07, 2012 35.30 35.30 35.16 35.16 242 +0.00(+0.00%)
Nov 06, 2012 35.16 35.16 35.16 35.16 100 +0.16(+0.46%)
Nov 05, 2012 34.99 35.00 34.99 35.00 292 +0.24(+0.69%)
Nov 02, 2012 34.88 34.88 34.76 34.76 300 -0.14(-0.40%)
Nov 01, 2012 34.90 34.90 34.90 34.90 100 +0.00(+0.00%)
Oct 31, 2012 35.02 35.02 34.82 34.90 400 -0.07(-0.20%)
Oct 30, 2012 34.97 34.97 34.97 34.97 400 +0.22(+0.63%)
Oct 29, 2012 34.85 34.85 34.75 34.75 300 -0.21(-0.60%)
Oct 26, 2012 35.30 35.30 34.96 34.96 400 -0.04(-0.11%)
Oct 25, 2012 35.08 35.08 35.00 35.00 230 +0.40(+1.16%)
Oct 24, 2012 34.59 34.60 34.59 34.60 1,000 -0.09(-0.26%)
Oct 23, 2012 34.69 34.69 34.69 34.69 100 -0.03(-0.09%)
Oct 19, 2012 35.40 35.40 34.72 34.72 800 +0.42(+1.22%)
Oct 18, 2012 34.22 34.30 34.13 34.30 1,300 -0.05(-0.15%)
Oct 17, 2012 34.41 34.41 34.35 34.35 400 +0.75(+2.23%)
Oct 16, 2012 33.60 33.60 33.60 0 +0.00(+0.00%)
Oct 15, 2012 34.01 34.01 33.60 33.60 600 -0.32(-0.94%)
Oct 12, 2012 33.92 33.92 33.92 0 +0.00(+0.00%)
Oct 11, 2012 33.94 33.94 33.92 33.92 400 -0.08(-0.24%)
Oct 10, 2012 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 09, 2012 34.00 34.00 34.00 34.00 900 +1.16(+3.53%)
Oct 05, 2012 32.84 32.84 32.84 0 +0.00(+0.00%)
Oct 04, 2012 32.84 32.84 32.84 85 +0.00(+0.00%)
Oct 03, 2012 32.84 32.84 32.84 0 +0.00(+0.00%)
Oct 02, 2012 32.84 32.84 32.84 32.84 300 -0.01(-0.03%)
Oct 01, 2012 32.85 32.85 32.85 32.85 23 +0.00(+0.00%)
Sep 28, 2012 32.71 33.18 32.71 32.85 2,170 -0.45(-1.35%)
Sep 27, 2012 33.30 33.30 33.30 33.30 300 +0.49(+1.49%)
Sep 26, 2012 32.81 32.81 32.81 0 +0.00(+0.00%)
Sep 25, 2012 32.81 32.81 32.81 0 +0.00(+0.00%)
Sep 24, 2012 32.81 32.81 32.81 0 +0.00(+0.00%)
Sep 21, 2012 32.81 32.81 32.81 0 +0.00(+0.00%)
Sep 20, 2012 32.81 32.81 32.81 0 +0.00(+0.00%)
Sep 19, 2012 32.58 32.87 32.50 32.81 2,227 -0.15(-0.46%)
Sep 18, 2012 32.96 32.96 32.96 32.96 1,000 -0.14(-0.42%)
Sep 17, 2012 33.10 33.10 33.10 0 +0.00(+0.00%)
Sep 14, 2012 33.10 33.10 33.10 0 +0.00(+0.00%)
Sep 13, 2012 33.10 33.10 33.10 33.10 800 -0.80(-2.36%)
Sep 12, 2012 33.90 33.90 33.90 0 +0.00(+0.00%)
Sep 11, 2012 33.95 34.10 33.90 33.90 2,200 -0.96(-2.75%)
Sep 10, 2012 34.86 34.86 34.86 0 +0.00(+0.00%)
Sep 07, 2012 34.86 34.86 34.86 0 +0.00(+0.00%)
Sep 06, 2012 34.86 34.86 34.86 0 +0.00(+0.00%)
Sep 05, 2012 35.07 35.39 34.86 34.86 1,100 -0.14(-0.40%)
Sep 04, 2012 35.00 35.00 35.00 35.00 153 -0.79(-2.21%)
Aug 31, 2012 35.79 35.79 35.79 0 +0.00(+0.00%)
Aug 30, 2012 35.79 35.79 35.79 9 +0.00(+0.00%)
Aug 29, 2012 35.79 35.79 35.79 0 +0.00(+0.00%)
Aug 27, 2012 35.79 35.79 35.79 0 +0.00(+0.00%)
Aug 24, 2012 35.79 35.79 35.79 0 +0.00(+0.00%)
Aug 23, 2012 35.79 35.79 35.79 0 +0.00(+0.00%)
Aug 22, 2012 35.72 35.79 35.72 35.79 826 -0.65(-1.78%)
Aug 21, 2012 36.44 36.44 36.44 36.44 100 +2.36(+6.92%)
Aug 20, 2012 34.08 34.08 34.08 0 +0.00(+0.00%)
Aug 17, 2012 34.08 34.08 34.08 0 +0.00(+0.00%)
Aug 16, 2012 34.08 34.08 34.08 34.08 180 +0.19(+0.56%)
Aug 15, 2012 33.89 33.89 33.89 2 +0.00(+0.00%)
Aug 14, 2012 33.89 33.89 33.89 9 +0.00(+0.00%)
Aug 13, 2012 33.89 33.89 33.89 0 +0.00(+0.00%)
Aug 11, 2012 33.89 33.89 33.89 33.89 0 +0.00(+0.00%)
Aug 10, 2012 33.89 33.89 33.89 33.89 0 +0.00(+0.00%)
Aug 09, 2012 34.06 34.06 33.89 33.89 200 -0.19(-0.56%)
Aug 08, 2012 34.08 34.08 34.08 0 +0.00(+0.00%)
Aug 07, 2012 34.08 34.08 34.08 34.08 100 -0.28(-0.81%)
Aug 03, 2012 34.36 34.36 34.36 0 +0.00(+0.00%)
Aug 02, 2012 34.36 34.36 34.36 34.36 100 -1.40(-3.91%)
Aug 01, 2012 35.76 35.76 35.76 0 +0.00(+0.00%)
Jul 31, 2012 35.76 35.76 35.76 0 +0.00(+0.00%)
Jul 30, 2012 35.76 35.76 35.76 35 +0.00(+0.00%)
Jul 27, 2012 35.76 35.76 35.76 0 +0.00(+0.00%)
Jul 26, 2012 35.76 35.76 35.76 0 +0.00(+0.00%)
Jul 25, 2012 35.76 35.76 35.76 35.76 100 -0.58(-1.60%)
Jul 24, 2012 36.34 36.34 36.34 36.34 100 -0.56(-1.52%)
Jul 23, 2012 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 20, 2012 36.90 36.90 36.90 23 +0.00(+0.00%)
Jul 19, 2012 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 18, 2012 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 17, 2012 36.99 37.00 36.90 36.90 700 +0.00(+0.00%)
Jul 16, 2012 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 13, 2012 36.90 36.90 36.90 83 +0.00(+0.00%)
Jul 12, 2012 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 11, 2012 36.90 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 10, 2012 36.90 36.90 36.90 5 +0.00(+0.00%)
Jul 09, 2012 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 06, 2012 36.90 36.90 36.90 0 +0.00(+0.00%)
Jul 05, 2012 33.67 37.05 33.67 36.90 2,400 -0.18(-0.49%)
Jul 04, 2012 36.98 37.08 36.98 37.08 235 +2.11(+6.03%)
Jul 03, 2012 34.97 34.97 34.97 34.97 100 -1.26(-3.48%)
Jun 29, 2012 36.23 36.23 36.23 0 +0.00(+0.00%)
Jun 28, 2012 36.23 36.23 36.23 0 +0.00(+0.00%)
Jun 27, 2012 36.16 36.43 36.07 36.23 858 +0.07(+0.19%)
Jun 26, 2012 36.16 36.16 36.16 36.16 120 +0.02(+0.06%)
Jun 25, 2012 36.14 36.14 36.14 0 +0.00(+0.00%)
Jun 22, 2012 36.14 36.14 36.14 0 +0.00(+0.00%)
Jun 21, 2012 35.63 36.14 35.63 36.14 46,816 +0.51(+1.43%)
Jun 20, 2012 35.63 35.63 35.63 35.63 4,000 +0.00(+0.00%)
Jun 19, 2012 35.63 35.63 35.63 35.63 0 +0.00(+0.00%)
Jun 18, 2012 35.63 35.63 35.63 0 +0.00(+0.00%)
Jun 15, 2012 35.63 35.63 35.63 0 +0.00(+0.00%)
Jun 14, 2012 35.63 35.63 35.63 80 +0.00(+0.00%)
Jun 13, 2012 35.63 35.63 35.63 35.63 200 -0.37(-1.03%)
Jun 12, 2012 36.00 36.00 36.00 0 +0.00(+0.00%)
Jun 11, 2012 36.00 36.00 36.00 36.00 100 -0.35(-0.96%)
Jun 08, 2012 36.53 36.95 36.35 36.35 14,530 -0.04(-0.11%)
Jun 07, 2012 36.49 36.49 36.39 36.39 17,400 -0.04(-0.11%)
Jun 06, 2012 36.43 36.43 36.43 0 +0.00(+0.00%)
Jun 05, 2012 36.43 36.43 36.43 36.43 100 +0.00(+0.00%)
Jun 04, 2012 36.43 36.43 36.43 36.43 300 -0.07(-0.19%)
Jun 02, 2012 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Jun 01, 2012 36.50 36.50 36.50 0 +0.00(+0.00%)
May 31, 2012 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
May 30, 2012 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
May 29, 2012 36.50 36.50 36.50 0 +0.00(+0.00%)
May 28, 2012 36.50 36.50 36.50 0 +0.00(+0.00%)
May 25, 2012 36.50 36.50 36.50 35 +0.00(+0.00%)
May 24, 2012 36.50 36.50 36.50 35 +0.00(+0.00%)
May 23, 2012 36.50 36.50 36.50 0 +0.00(+0.00%)
May 22, 2012 36.50 36.50 36.50 0 +0.00(+0.00%)
May 18, 2012 36.50 36.50 36.50 0 -0.21(-0.57%)
May 17, 2012 36.71 36.71 36.71 36.71 100 -1.82(-4.72%)
May 16, 2012 38.53 38.53 38.53 0 +0.00(+0.00%)
May 15, 2012 38.53 38.53 38.53 38.53 200 +0.70(+1.85%)
May 14, 2012 37.83 37.83 37.83 0 +0.00(+0.00%)
May 11, 2012 37.83 37.83 37.83 37.83 100 +0.74(+2.00%)
May 10, 2012 37.09 37.09 37.09 0 +0.00(+0.00%)
May 09, 2012 37.09 37.09 37.09 37.09 100 -0.35(-0.93%)
May 08, 2012 37.44 37.44 37.44 37.44 0 +0.00(+0.00%)
May 07, 2012 37.44 37.44 37.44 37.44 300 -1.09(-2.83%)
May 04, 2012 38.53 38.53 38.53 0 +0.00(+0.00%)
May 03, 2012 38.53 38.53 38.53 58 +0.00(+0.00%)
May 02, 2012 38.70 38.70 38.53 38.53 2,600 +0.20(+0.52%)
May 01, 2012 38.33 38.33 38.33 0 +0.00(+0.00%)
Apr 30, 2012 38.33 38.33 38.33 80 +0.00(+0.00%)
Apr 27, 2012 38.33 38.33 38.33 0 +0.00(+0.00%)
Apr 26, 2012 38.33 38.33 38.33 0 +0.00(+0.00%)
Apr 25, 2012 39.19 39.19 38.33 38.33 233 -1.67(-4.18%)
Apr 24, 2012 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 23, 2012 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 20, 2012 40.00 40.00 40.00 40.00 576 +0.28(+0.70%)
Apr 19, 2012 39.72 39.72 39.72 0 +0.00(+0.00%)
Apr 18, 2012 39.72 39.72 39.72 0 +0.00(+0.00%)
Apr 17, 2012 39.72 39.72 39.72 0 +0.00(+0.00%)
Apr 16, 2012 40.00 40.00 39.72 39.72 450 +1.12(+2.90%)
Apr 13, 2012 38.60 38.60 38.60 0 +0.00(+0.00%)
Apr 12, 2012 38.62 38.62 38.60 38.60 950 +0.10(+0.26%)
Apr 11, 2012 38.50 38.50 38.50 0 +0.00(+0.00%)
Apr 10, 2012 38.63 38.63 38.50 38.50 1,100 -0.07(-0.18%)
Apr 09, 2012 38.57 38.57 38.57 0 +0.00(+0.00%)
Apr 05, 2012 38.57 38.57 38.57 0 +0.00(+0.00%)
Apr 04, 2012 38.57 38.57 38.57 3 +0.00(+0.00%)
Apr 03, 2012 39.99 39.99 38.57 38.57 1,800 -0.62(-1.58%)
Apr 02, 2012 38.50 39.19 38.50 39.19 1,030 +1.01(+2.65%)
Mar 30, 2012 38.18 38.18 38.18 38.18 0 +0.00(+0.00%)
Mar 29, 2012 38.18 38.18 38.18 38.18 100 +0.38(+1.01%)
Mar 28, 2012 37.80 37.80 37.80 25 +0.00(+0.00%)
Mar 27, 2012 37.80 37.80 37.80 0 +0.00(+0.00%)
Mar 26, 2012 37.80 37.80 37.80 37.80 200 +0.10(+0.27%)
Mar 23, 2012 37.70 37.70 37.70 6 +0.00(+0.00%)
Mar 22, 2012 37.70 37.70 37.70 20 +0.00(+0.00%)
Mar 21, 2012 37.69 37.70 37.69 37.70 405 +0.72(+1.95%)
Mar 20, 2012 36.98 36.98 36.98 36.98 1,050 -0.55(-1.47%)
Mar 19, 2012 37.02 37.53 37.02 37.53 3,918 +1.43(+3.96%)
Mar 16, 2012 36.75 36.75 36.10 36.10 1,569 -0.20(-0.55%)
Mar 15, 2012 36.40 36.40 36.30 36.30 1,505 +0.30(+0.83%)
Mar 14, 2012 36.00 36.00 36.00 0 +0.00(+0.00%)
Mar 13, 2012 36.00 36.00 36.00 36.00 700 -0.25(-0.69%)
Mar 12, 2012 36.25 36.25 36.25 36.25 5 +0.00(+0.00%)
Mar 09, 2012 35.48 36.25 35.48 36.25 583 +0.11(+0.30%)
Mar 08, 2012 36.14 36.14 36.14 0 +0.00(+0.00%)
Mar 07, 2012 36.14 36.14 36.14 0 +0.00(+0.00%)
Mar 06, 2012 36.14 36.14 36.14 0 +0.00(+0.00%)
Mar 05, 2012 36.14 36.14 36.14 36.14 228 -0.13(-0.36%)
Mar 02, 2012 36.20 36.27 36.20 36.27 771 +0.29(+0.81%)
Mar 01, 2012 35.98 36.41 35.98 35.98 900 -0.11(-0.30%)
Feb 29, 2012 35.80 36.09 35.80 36.09 1,001 +0.56(+1.58%)
Feb 28, 2012 35.85 35.85 35.53 35.53 280 +0.08(+0.23%)
Feb 27, 2012 35.45 35.45 35.45 0 +0.00(+0.00%)
Feb 24, 2012 35.44 35.45 35.44 35.45 200 +0.10(+0.28%)
Feb 23, 2012 35.35 35.35 35.35 35.35 100 -0.10(-0.28%)
Feb 22, 2012 35.29 35.45 35.29 35.45 600 +0.16(+0.45%)
Feb 21, 2012 35.25 35.29 35.25 35.29 560 +0.25(+0.71%)
Feb 17, 2012 35.04 35.04 35.04 0 +0.00(+0.00%)
Feb 16, 2012 34.87 35.07 34.87 35.04 2,500 +0.52(+1.51%)
Feb 15, 2012 34.53 34.54 34.43 34.52 5,000 -0.22(-0.63%)
Feb 14, 2012 34.00 34.74 34.00 34.74 200 -0.96(-2.69%)
Feb 13, 2012 35.70 35.70 35.70 0 +0.00(+0.00%)
Feb 10, 2012 35.70 35.70 35.70 0 +0.00(+0.00%)
Feb 09, 2012 35.70 35.70 35.70 50 +0.00(+0.00%)
Feb 08, 2012 35.70 35.70 35.70 35.70 140 -0.01(-0.03%)
Feb 07, 2012 35.71 35.71 35.71 35.71 100 +0.34(+0.96%)
Feb 06, 2012 35.38 35.38 35.37 35.37 200 -0.08(-0.23%)
Feb 03, 2012 35.45 35.45 35.45 0 +0.00(+0.00%)
Feb 02, 2012 35.08 35.45 35.08 35.45 1,558 +0.01(+0.03%)
Feb 01, 2012 34.96 35.44 34.96 35.44 720 +0.71(+2.04%)
Jan 31, 2012 34.53 34.73 34.40 34.73 420 -0.27(-0.77%)
Jan 30, 2012 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jan 27, 2012 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jan 26, 2012 35.00 35.00 35.00 35.00 300 -0.30(-0.85%)
Jan 25, 2012 35.30 35.30 35.30 35.30 0 +0.00(+0.00%)
Jan 24, 2012 35.30 35.30 35.30 35.30 682 -0.50(-1.40%)
Jan 23, 2012 35.80 35.80 35.80 35.80 107 +0.04(+0.11%)
Jan 20, 2012 35.76 35.76 35.76 1 +0.00(+0.00%)
Jan 19, 2012 35.76 35.76 35.76 35.76 279 -0.19(-0.53%)
Jan 18, 2012 35.95 35.95 35.95 35.95 100 +0.30(+0.84%)
Jan 17, 2012 35.65 35.65 35.65 0 +0.00(+0.00%)
Jan 16, 2012 35.65 35.65 35.65 0 +0.00(+0.00%)
Jan 13, 2012 35.65 35.65 35.65 2 +0.00(+0.00%)
Jan 12, 2012 35.65 35.65 35.65 35.65 115 -0.75(-2.06%)
Jan 11, 2012 36.40 36.40 36.40 0 +0.00(+0.00%)
Jan 10, 2012 36.40 36.40 36.40 36.40 195 +0.96(+2.71%)
Jan 09, 2012 35.44 35.44 35.44 35.44 525 +0.39(+1.11%)
Jan 06, 2012 35.05 35.05 35.05 0 +0.00(+0.00%)
Jan 05, 2012 35.05 35.05 35.05 35.05 500 +0.05(+0.14%)
Jan 04, 2012 34.86 35.00 34.86 35.00 450 +3.00(+9.38%)
Dec 30, 2011 32.00 32.00 32.00 32.00 100 +1.99(+6.63%)
Dec 29, 2011 30.01 30.01 30.01 30.01 0 +0.00(+0.00%)
Dec 28, 2011 30.01 30.01 30.01 30.01 100 -2.99(-9.06%)
Dec 23, 2011 33.00 33.00 33.00 33.00 77 +0.00(+0.00%)
Dec 21, 2011 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Dec 20, 2011 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Dec 19, 2011 33.00 33.00 33.00 33.00 500 -0.60(-1.79%)
Dec 16, 2011 33.59 33.60 33.59 33.60 362 +1.20(+3.70%)
Dec 15, 2011 33.20 33.26 32.40 32.40 2,450 -0.34(-1.04%)
Dec 14, 2011 32.74 32.74 32.74 32.74 0 +0.00(+0.00%)
Dec 13, 2011 32.79 32.79 32.74 32.74 775 -0.26(-0.79%)
Dec 12, 2011 33.00 33.00 33.00 33.00 300 -0.10(-0.30%)
Dec 09, 2011 33.10 33.10 33.10 13 +0.00(+0.00%)
Dec 08, 2011 32.69 33.10 32.69 33.10 350 +0.95(+2.95%)
Dec 07, 2011 32.15 32.15 32.15 0 +0.00(+0.00%)
Dec 06, 2011 32.15 32.15 32.15 32.15 200 -1.19(-3.57%)
Dec 05, 2011 33.34 33.34 33.34 33.34 227 +0.01(+0.03%)
Dec 02, 2011 33.33 33.33 33.33 33.33 100 +1.61(+5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.