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, 2022 29.73 29.73 29.73 29.73 118 +0.79(+2.73%)
Nov 29, 2022 28.84 30.50 28.84 28.94 1,606 +0.74(+2.62%)
Nov 25, 2022 28.20 22 +0.03(+0.11%)
Nov 24, 2022 28.17 28.17 28.17 28.17 100 +0.90(+3.30%)
Nov 22, 2022 27.27 0 -0.20(-0.73%)
Nov 21, 2022 27.47 27.47 27.47 27.47 120 -0.61(-2.17%)
Nov 18, 2022 27.65 28.09 27.65 28.08 628 +0.56(+2.03%)
Nov 17, 2022 27.47 27.52 26.75 27.52 500,920 +0.36(+1.33%)
Nov 15, 2022 27.16 62 +0.10(+0.37%)
Nov 10, 2022 27.06 15 +0.24(+0.89%)
Nov 09, 2022 27.03 27.03 26.82 26.82 223 +0.03(+0.11%)
Nov 08, 2022 26.79 26.80 26.79 26.79 369 -0.28(-1.03%)
Nov 07, 2022 26.18 27.07 26.18 27.07 251,770 +0.86(+3.28%)
Nov 04, 2022 25.93 26.92 25.93 26.21 501,411 +0.26(+1.00%)
Nov 03, 2022 26.00 26.00 25.95 25.95 501,119 -0.42(-1.59%)
Nov 02, 2022 26.43 26.60 25.85 26.37 1,705 +0.37(+1.42%)
Nov 01, 2022 25.90 26.36 25.90 26.00 500,957 +0.21(+0.81%)
Oct 31, 2022 25.79 25.79 25.79 25.79 121 -0.01(-0.04%)
Oct 28, 2022 25.67 25.92 25.66 25.80 743 +0.14(+0.55%)
Oct 27, 2022 25.21 25.66 25.21 25.66 501,064 +0.11(+0.43%)
Oct 26, 2022 25.00 25.62 25.00 25.55 2,606 +1.11(+4.54%)
Oct 25, 2022 24.55 24.60 24.42 24.44 1,431 -0.04(-0.16%)
Oct 21, 2022 24.48 11 -0.82(-3.24%)
Oct 20, 2022 25.30 25.30 25.30 25.30 680 +0.00(+0.00%)
Oct 18, 2022 25.30 19 +0.32(+1.28%)
Oct 17, 2022 24.86 25.41 24.40 24.98 1,841 +0.73(+3.01%)
Oct 14, 2022 25.00 25.00 24.25 24.25 1,196 +0.34(+1.42%)
Oct 13, 2022 26.00 26.00 23.91 23.91 2,805 -0.90(-3.63%)
Oct 12, 2022 25.25 25.25 24.81 24.81 254 +0.12(+0.49%)
Oct 11, 2022 24.69 24.69 24.69 24.69 257 -0.31(-1.24%)
Oct 07, 2022 25.00 0 -0.75(-2.91%)
Oct 06, 2022 26.94 26.94 25.73 25.75 792 -0.07(-0.27%)
Oct 05, 2022 25.93 25.93 25.82 25.82 200 -0.25(-0.96%)
Oct 04, 2022 27.17 27.17 26.07 26.07 303 -0.07(-0.27%)
Oct 03, 2022 25.79 26.14 25.79 26.14 897 +0.62(+2.43%)
Sep 30, 2022 25.53 25.79 25.49 25.52 400 +0.11(+0.43%)
Sep 29, 2022 25.41 25.41 25.41 25.41 500 +0.01(+0.04%)
Sep 28, 2022 25.63 25.63 25.40 25.40 204 +0.06(+0.24%)
Sep 27, 2022 25.66 25.66 25.34 25.34 409 -0.52(-2.01%)
Sep 26, 2022 25.50 25.86 25.50 25.86 819 -1.12(-4.15%)
Sep 23, 2022 26.98 26.98 26.98 26.98 628 -0.02(-0.07%)
Sep 22, 2022 26.57 27.00 26.57 27.00 364 +0.00(+0.00%)
Sep 19, 2022 27.00 0 +0.00(+0.00%)
Sep 16, 2022 27.01 27.01 27.00 27.00 216 -0.25(-0.92%)
Sep 14, 2022 27.25 27.25 105 -0.40(-1.45%)
Sep 13, 2022 27.77 27.77 27.65 27.65 418 -1.32(-4.56%)
Sep 12, 2022 28.97 28.97 28.97 28.97 100 +1.38(+5.00%)
Sep 08, 2022 27.59 1 -0.59(-2.09%)
Sep 06, 2022 28.18 41 -0.02(-0.07%)
Sep 02, 2022 28.20 0 -0.30(-1.05%)
Sep 01, 2022 28.50 28.50 28.50 28.50 216 -0.28(-0.97%)
Aug 31, 2022 28.78 28.78 28.78 28.78 106 -0.22(-0.76%)
Aug 29, 2022 29.00 43 -0.41(-1.39%)
Aug 26, 2022 29.41 29.41 29.41 29.41 121 +0.37(+1.27%)
Aug 25, 2022 29.04 29.04 29.04 29.04 105 -1.24(-4.10%)
Aug 24, 2022 30.00 30.28 29.05 30.28 2,200 +0.28(+0.93%)
Aug 22, 2022 30.00 17 +0.50(+1.69%)
Aug 19, 2022 29.18 30.13 29.12 29.50 897 -0.84(-2.77%)
Aug 17, 2022 30.34 14 +1.00(+3.41%)
Aug 16, 2022 29.34 29.34 29.34 29.34 530 -0.90(-2.98%)
Aug 15, 2022 30.24 30.24 30.24 30.24 873 +0.25(+0.83%)
Aug 12, 2022 29.17 29.99 29.17 29.99 1,499 +1.99(+7.11%)
Aug 10, 2022 28.00 28.00 109 -0.02(-0.07%)
Aug 09, 2022 28.68 29.23 28.02 28.02 701 -0.18(-0.64%)
Aug 08, 2022 28.52 28.52 28.20 28.20 503 +0.53(+1.92%)
Aug 04, 2022 27.67 0 +0.07(+0.25%)
Aug 03, 2022 27.66 27.66 27.54 27.60 2,161 -0.60(-2.13%)
Aug 02, 2022 28.20 28.20 28.20 28.20 267 -0.54(-1.88%)
Jul 28, 2022 28.74 0 +0.00(+0.00%)
Jul 26, 2022 28.74 6 +0.19(+0.67%)
Jul 25, 2022 28.55 28.55 28.55 28.55 100 -0.17(-0.59%)
Jul 22, 2022 28.91 28.91 28.65 28.72 840 -0.19(-0.66%)
Jul 21, 2022 28.81 28.91 28.81 28.91 1,100 +0.46(+1.62%)
Jul 20, 2022 28.31 28.45 28.25 28.45 6,210 -1.31(-4.40%)
Jul 19, 2022 29.87 29.87 29.75 29.76 1,268 +1.43(+5.05%)
Jul 18, 2022 28.33 28.33 28.33 28.33 101 +0.12(+0.43%)
Jul 15, 2022 30.31 30.31 27.89 28.21 892 -0.08(-0.28%)
Jul 13, 2022 28.29 96 -0.74(-2.55%)
Jul 11, 2022 29.03 12 +0.52(+1.82%)
Jul 07, 2022 28.51 49 +0.02(+0.07%)
Jul 06, 2022 30.10 30.10 28.49 28.49 510 +0.97(+3.52%)
Jul 04, 2022 27.52 148 -2.42(-8.08%)
Jun 30, 2022 29.94 0 +1.68(+5.94%)
Jun 29, 2022 28.55 28.55 28.05 28.26 1,164 +0.21(+0.75%)
Jun 28, 2022 28.50 28.50 28.05 28.05 292 -0.50(-1.75%)
Jun 23, 2022 28.55 28 -1.43(-4.77%)
Jun 22, 2022 29.98 29.98 29.98 29.98 540 +0.00(+0.00%)
Jun 21, 2022 30.48 30.48 29.98 29.98 382 -1.02(-3.29%)
Jun 20, 2022 31.00 31.43 30.99 31.00 4,150 +3.00(+10.71%)
Jun 16, 2022 28.00 22 +0.22(+0.79%)
Jun 15, 2022 27.66 27.78 27.66 27.78 980 +0.32(+1.17%)
Jun 14, 2022 27.44 27.46 27.32 27.46 1,881 -0.24(-0.87%)
Jun 13, 2022 27.11 27.70 27.11 27.70 625 +0.41(+1.50%)
Jun 10, 2022 27.29 27.29 27.29 27.29 1,984 -2.43(-8.18%)
Jun 09, 2022 29.72 29.72 29.72 29.72 206 +2.20(+7.99%)
Jun 08, 2022 27.52 27.52 27.52 27.52 440 -0.06(-0.22%)
Jun 07, 2022 27.75 27.75 27.58 27.58 1,019 -0.38(-1.36%)
Jun 06, 2022 27.57 27.96 27.57 27.96 1,263 -0.75(-2.61%)
Jun 02, 2022 28.71 44 +0.01(+0.03%)
Jun 01, 2022 28.59 28.87 28.55 28.70 3,768 -1.15(-3.85%)
May 31, 2022 29.85 29.85 29.85 29.85 457 +1.30(+4.55%)
May 30, 2022 30.13 30.13 28.55 28.55 495 -0.61(-2.09%)
May 27, 2022 28.88 29.16 28.76 29.16 846 -0.04(-0.14%)
May 25, 2022 29.20 80 +1.05(+3.73%)
May 24, 2022 28.15 28.15 28.15 28.15 150 +0.03(+0.11%)
May 20, 2022 28.12 0 -0.39(-1.37%)
May 19, 2022 28.51 28.51 28.51 28.51 442 -1.74(-5.75%)
May 18, 2022 30.25 30.25 30.25 30.25 152 +1.20(+4.13%)
May 17, 2022 29.05 29.05 29.05 29.05 502 -0.01(-0.03%)
May 13, 2022 29.06 68 +1.40(+5.06%)
May 12, 2022 31.95 31.95 26.86 27.66 3,891 -1.84(-6.24%)
May 11, 2022 30.62 30.62 29.24 29.50 826 +0.90(+3.15%)
May 10, 2022 28.50 29.50 28.50 28.60 1,072 +0.20(+0.70%)
May 09, 2022 29.50 29.50 28.40 28.40 1,153 -1.10(-3.73%)
May 06, 2022 29.50 29.50 29.50 29.50 721 +0.00(+0.00%)
May 05, 2022 30.48 30.48 29.50 29.50 1,778 +0.00(+0.00%)
May 04, 2022 29.63 30.39 29.50 29.50 1,243 -1.86(-5.93%)
May 03, 2022 31.36 31.36 31.36 31.36 177 -0.14(-0.44%)
Apr 28, 2022 31.50 99 +0.07(+0.22%)
Apr 27, 2022 31.43 31.43 31.43 31.43 426 -0.39(-1.23%)
Apr 26, 2022 32.47 32.47 31.82 31.82 530 -0.68(-2.09%)
Apr 25, 2022 32.50 32.50 32.50 32.50 120 -0.17(-0.52%)
Apr 22, 2022 32.55 32.67 32.55 32.67 335 +0.09(+0.28%)
Apr 19, 2022 32.58 32.58 107 +0.40(+1.24%)
Apr 18, 2022 32.18 32.18 32.18 32.18 147 -0.29(-0.89%)
Apr 14, 2022 32.47 0 +0.76(+2.40%)
Apr 13, 2022 32.36 32.36 31.71 31.71 310 -0.07(-0.22%)
Apr 12, 2022 31.80 32.07 31.78 31.78 419 -0.48(-1.49%)
Apr 11, 2022 32.21 32.26 31.97 32.26 1,268 -0.10(-0.31%)
Apr 08, 2022 31.69 32.36 31.69 32.36 1,975 +0.86(+2.73%)
Apr 07, 2022 31.60 31.60 31.50 31.50 1,188 -0.34(-1.07%)
Apr 06, 2022 30.75 31.95 30.75 31.84 3,062 +1.09(+3.54%)
Apr 05, 2022 30.55 30.80 30.55 30.75 1,124 +0.74(+2.47%)
Apr 01, 2022 30.01 30.01 279 +0.01(+0.03%)
Mar 31, 2022 30.00 30.00 30.00 30.00 10,841 +0.07(+0.23%)
Mar 30, 2022 29.50 30.00 29.50 29.93 839 -0.07(-0.23%)
Mar 28, 2022 30.00 0 -0.05(-0.17%)
Mar 25, 2022 29.75 30.05 29.75 30.05 915 +0.30(+1.01%)
Mar 24, 2022 29.75 29.75 29.75 29.75 162 -0.21(-0.70%)
Mar 22, 2022 29.96 69 -0.04(-0.13%)
Mar 18, 2022 30.00 30.00 121 +0.86(+2.95%)
Mar 15, 2022 29.14 10 -0.86(-2.87%)
Mar 14, 2022 29.99 30.00 29.99 30.00 1,123 +0.15(+0.50%)
Mar 11, 2022 29.91 30.13 29.85 29.85 564 -0.28(-0.93%)
Mar 10, 2022 30.13 30.13 30.13 30.13 155 -0.07(-0.23%)
Mar 09, 2022 29.64 30.20 29.64 30.20 1,049 +0.56(+1.89%)
Mar 08, 2022 28.47 29.64 28.47 29.64 1,970 +1.17(+4.11%)
Mar 07, 2022 28.47 28.47 28.47 28.47 851 +0.01(+0.04%)
Mar 04, 2022 28.79 29.00 28.46 28.46 1,026 +0.07(+0.25%)
Mar 03, 2022 28.50 28.51 28.30 28.39 3,650 +0.39(+1.39%)
Mar 02, 2022 27.91 28.89 27.90 28.00 2,621 +0.10(+0.36%)
Mar 01, 2022 28.10 28.10 27.22 27.90 12,664 -0.21(-0.75%)
Feb 28, 2022 28.14 28.14 27.80 28.11 8,228 -0.03(-0.11%)
Feb 25, 2022 29.49 28.65 27.90 28.14 3,804 -0.11(-0.39%)
Feb 24, 2022 29.05 29.05 28.25 28.25 3,269 -1.80(-5.99%)
Feb 22, 2022 30.05 18 -0.20(-0.66%)
Feb 18, 2022 30.25 0 -0.31(-1.01%)
Feb 17, 2022 30.56 30.56 30.56 30.56 260 -0.28(-0.91%)
Feb 16, 2022 30.84 30.84 30.84 30.84 257 +0.02(+0.06%)
Feb 15, 2022 30.88 30.88 30.82 30.82 446 +0.12(+0.39%)
Feb 14, 2022 30.11 30.70 30.11 30.70 910 -0.41(-1.32%)
Feb 11, 2022 30.01 31.11 30.01 31.11 637 -0.01(-0.03%)
Feb 10, 2022 31.21 31.21 31.12 31.12 705 +0.01(+0.03%)
Feb 09, 2022 31.32 31.32 31.00 31.11 916 -0.09(-0.29%)
Feb 08, 2022 30.98 31.20 30.98 31.20 1,351 +0.32(+1.04%)
Feb 07, 2022 30.80 30.97 30.80 30.88 1,804 +0.07(+0.23%)
Feb 04, 2022 30.81 30.81 30.81 30.81 107 +0.49(+1.62%)
Feb 03, 2022 30.61 30.61 30.32 30.32 710 -0.28(-0.92%)
Feb 02, 2022 30.99 30.99 30.60 30.60 371 +0.24(+0.79%)
Feb 01, 2022 30.31 30.88 30.31 30.36 566 +0.31(+1.03%)
Jan 31, 2022 30.25 30.25 30.05 30.05 988 +0.56(+1.90%)
Jan 28, 2022 29.25 29.49 29.25 29.49 232 +0.60(+2.08%)
Jan 27, 2022 28.89 28.89 28.89 28.89 236 +0.00(+0.00%)
Jan 26, 2022 30.88 30.88 28.89 28.89 477 -0.31(-1.06%)
Jan 25, 2022 30.99 30.99 28.73 29.20 2,039 +0.70(+2.46%)
Jan 24, 2022 29.08 29.08 28.50 28.50 803 -0.71(-2.43%)
Jan 21, 2022 29.28 29.28 29.21 29.21 307 -0.35(-1.18%)
Jan 20, 2022 29.56 29.56 29.56 29.56 212 -0.59(-1.96%)
Jan 19, 2022 30.15 30.15 30.15 30.15 466 -0.10(-0.33%)
Jan 18, 2022 30.75 30.75 30.25 30.25 1,611 -0.36(-1.18%)
Jan 17, 2022 30.91 30.91 30.61 30.61 2,423 -0.20(-0.65%)
Jan 14, 2022 30.40 30.81 30.40 30.81 2,660 +0.25(+0.82%)
Jan 12, 2022 30.56 103 +0.25(+0.82%)
Jan 11, 2022 29.87 30.31 29.87 30.31 3,243 +0.52(+1.75%)
Jan 10, 2022 28.80 29.79 28.80 29.79 2,342 +1.04(+3.62%)
Jan 07, 2022 28.46 28.75 28.46 28.75 452 -0.34(-1.17%)
Jan 06, 2022 28.43 29.09 28.43 29.09 254 +0.29(+1.01%)
Jan 05, 2022 28.80 28.80 28.80 28.80 211 +0.33(+1.16%)
Jan 04, 2022 28.99 28.99 28.47 28.47 1,777 -0.47(-1.62%)
Dec 31, 2021 28.94 28.94 28.94 0 +0.74(+2.62%)
Dec 29, 2021 28.20 28.20 28.20 98 +0.16(+0.57%)
Dec 24, 2021 28.04 28.04 28.04 0 -0.06(-0.21%)
Dec 23, 2021 27.82 29.39 27.82 28.10 2,919 +0.03(+0.11%)
Dec 22, 2021 27.70 28.14 27.70 28.07 4,963 +0.12(+0.43%)
Dec 21, 2021 27.62 27.95 27.50 27.95 2,212 +0.29(+1.05%)
Dec 20, 2021 28.00 28.00 27.66 27.66 483 -0.34(-1.21%)
Dec 17, 2021 27.68 28.00 27.68 28.00 376 -0.24(-0.85%)
Dec 16, 2021 27.86 28.24 27.86 28.24 217 +0.73(+2.65%)
Dec 15, 2021 27.77 27.77 27.51 27.51 508 -0.26(-0.94%)
Dec 14, 2021 27.77 27.77 27.77 27.77 207 -0.23(-0.82%)
Dec 13, 2021 28.30 28.30 28.00 28.00 962 -0.39(-1.37%)
Dec 10, 2021 28.35 28.51 28.35 28.39 1,149 -0.11(-0.39%)
Dec 09, 2021 28.60 28.60 28.50 28.50 365 -0.10(-0.35%)
Dec 08, 2021 29.38 29.38 28.60 28.60 1,014 -0.15(-0.52%)
Dec 07, 2021 29.73 29.73 28.70 28.75 2,026 -0.81(-2.74%)
Dec 06, 2021 29.67 29.67 29.56 29.56 545 +0.26(+0.89%)
Dec 03, 2021 28.91 29.30 28.91 29.30 409 +0.40(+1.38%)
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.