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 )

28.80 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Dec 29, 2006 37.00 37.50 37.00 37.50 400 +0.25(+0.67%)
Dec 28, 2006 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Dec 27, 2006 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Dec 26, 2006 37.25 37.25 36.75 37.25 1,800 +0.00(+0.00%)
Dec 22, 2006 37.25 37.25 36.75 37.25 1,800 +0.24(+0.65%)
Dec 21, 2006 37.00 37.50 37.00 37.01 2,400 -0.49(-1.31%)
Dec 20, 2006 37.50 37.50 37.50 37.50 100 +0.00(+0.00%)
Dec 19, 2006 37.48 37.50 37.48 37.50 700 +0.75(+2.04%)
Dec 18, 2006 36.75 36.75 36.75 36.75 100 -0.35(-0.94%)
Dec 15, 2006 37.25 37.25 36.80 37.10 850 +0.27(+0.73%)
Dec 14, 2006 36.25 36.83 36.25 36.83 1,256 +0.53(+1.46%)
Dec 13, 2006 36.35 37.00 36.15 36.30 1,025 +0.20(+0.55%)
Dec 12, 2006 35.93 36.17 35.50 36.10 2,218 +0.60(+1.69%)
Dec 11, 2006 34.50 35.79 34.50 35.50 2,825 +1.50(+4.41%)
Dec 08, 2006 34.00 34.00 34.00 34.00 200 -0.20(-0.58%)
Dec 07, 2006 34.00 34.20 34.00 34.20 240 -0.25(-0.73%)
Dec 06, 2006 34.24 34.60 34.23 34.45 1,343 +0.33(+0.97%)
Dec 05, 2006 34.21 34.25 33.60 34.12 1,172 +0.62(+1.85%)
Dec 04, 2006 32.83 33.50 32.80 33.50 960 +0.00(+0.00%)
Dec 01, 2006 33.00 33.79 33.00 33.50 1,000 -0.58(-1.70%)
Nov 30, 2006 33.87 34.08 33.66 34.08 1,300 +0.37(+1.10%)
Nov 29, 2006 33.77 33.86 33.56 33.71 5,200 -0.11(-0.33%)
Nov 28, 2006 33.25 33.82 33.25 33.82 2,600 +0.57(+1.71%)
Nov 27, 2006 33.55 33.60 33.25 33.25 3,260 -0.43(-1.28%)
Nov 24, 2006 33.50 33.80 33.50 33.68 13,245 +0.10(+0.30%)
Nov 22, 2006 33.48 33.58 32.34 33.58 1,600 +0.33(+0.99%)
Nov 21, 2006 33.24 33.25 33.24 33.25 700 +0.00(+0.00%)
Nov 20, 2006 32.48 33.25 32.48 33.25 1,600 +0.77(+2.37%)
Nov 17, 2006 32.50 32.50 32.45 32.48 1,174 +0.13(+0.40%)
Nov 16, 2006 32.51 32.51 32.35 32.35 1,500 -0.60(-1.82%)
Nov 15, 2006 32.00 32.95 32.00 32.95 4,400 +0.83(+2.58%)
Nov 14, 2006 31.50 32.12 31.50 32.12 3,100 +0.79(+2.52%)
Nov 13, 2006 31.23 31.33 31.01 31.33 1,500 -0.47(-1.48%)
Nov 10, 2006 32.00 32.02 31.50 31.80 7,875 -0.20(-0.62%)
Nov 09, 2006 30.98 32.00 30.98 32.00 1,915 +1.23(+4.00%)
Nov 08, 2006 30.84 30.84 30.77 30.77 1,000 -0.48(-1.54%)
Nov 07, 2006 31.00 31.25 31.00 31.25 850 +0.40(+1.30%)
Nov 06, 2006 30.85 31.00 30.85 30.85 3,600 +0.00(+0.00%)
Nov 03, 2006 30.85 30.85 30.85 30.85 100 +0.10(+0.33%)
Nov 02, 2006 30.80 30.80 30.51 30.75 1,200 -0.05(-0.16%)
Nov 01, 2006 31.00 31.05 30.77 30.80 8,400 -0.45(-1.44%)
Oct 31, 2006 30.01 31.25 29.72 31.25 11,910 +0.87(+2.86%)
Oct 30, 2006 30.09 30.38 30.05 30.38 2,600 -0.61(-1.97%)
Oct 27, 2006 29.64 30.99 29.64 30.99 1,644 +1.35(+4.55%)
Oct 26, 2006 29.20 29.64 29.20 29.64 405 +0.28(+0.95%)
Oct 25, 2006 29.17 29.40 29.17 29.36 587 +0.31(+1.07%)
Oct 24, 2006 29.00 29.05 29.00 29.05 420 -0.01(-0.03%)
Oct 23, 2006 28.95 29.06 28.95 29.06 586 +0.23(+0.80%)
Oct 20, 2006 28.73 28.83 28.73 28.83 200 -0.15(-0.52%)
Oct 19, 2006 28.80 28.98 28.80 28.98 400 +0.46(+1.61%)
Oct 18, 2006 28.01 28.52 28.01 28.52 202,240 +0.22(+0.78%)
Oct 17, 2006 28.30 28.30 28.30 28.30 1,070 +0.12(+0.43%)
Oct 16, 2006 28.01 28.18 27.85 28.18 965 -0.10(-0.35%)
Oct 13, 2006 27.51 28.28 27.51 28.28 15,150 +0.28(+1.00%)
Oct 12, 2006 28.00 28.00 28.00 28.00 500 +0.00(+0.00%)
Oct 11, 2006 28.00 28.00 28.00 28.00 900 +0.04(+0.14%)
Oct 10, 2006 28.00 28.00 27.93 27.96 1,500 -0.06(-0.21%)
Oct 09, 2006 28.02 28.02 28.02 28.02 125 +0.00(+0.00%)
Oct 06, 2006 28.02 28.02 28.02 28.02 125 -0.38(-1.34%)
Oct 05, 2006 28.70 28.79 28.35 28.40 3,000 -0.35(-1.22%)
Oct 04, 2006 28.29 28.75 27.55 28.75 3,146 +0.45(+1.59%)
Oct 03, 2006 27.86 28.30 27.55 28.30 4,500 -0.20(-0.70%)
Oct 02, 2006 27.97 28.50 27.97 28.50 1,200 +0.55(+1.97%)
Sep 29, 2006 27.58 27.95 27.58 27.95 400 +0.17(+0.61%)
Sep 28, 2006 27.80 27.80 27.45 27.78 2,300 +0.07(+0.25%)
Sep 27, 2006 27.57 28.42 27.57 27.71 545 -0.73(-2.57%)
Sep 26, 2006 27.89 28.44 27.78 28.44 2,775 +0.74(+2.67%)
Sep 25, 2006 27.80 27.80 27.70 27.70 300 -0.10(-0.36%)
Sep 22, 2006 27.90 28.48 27.45 27.80 4,800 +0.23(+0.83%)
Sep 21, 2006 27.50 28.01 27.27 27.57 2,100 +0.17(+0.62%)
Sep 20, 2006 27.50 27.66 27.30 27.40 8,539 +0.03(+0.11%)
Sep 19, 2006 28.00 28.00 26.97 27.37 7,270 -0.63(-2.25%)
Sep 18, 2006 28.00 28.00 28.00 28.00 3,741 +0.00(+0.00%)
Sep 15, 2006 28.00 28.00 28.00 28.00 500 +0.39(+1.41%)
Sep 14, 2006 27.50 27.75 27.25 27.61 1,203 -0.09(-0.32%)
Sep 13, 2006 27.50 27.70 27.50 27.70 1,900 +0.20(+0.73%)
Sep 12, 2006 27.76 27.76 27.50 27.50 800 -0.50(-1.79%)
Sep 11, 2006 28.05 28.05 27.75 28.00 5,141 -0.50(-1.75%)
Sep 08, 2006 28.50 28.50 28.50 28.50 500 +0.03(+0.11%)
Sep 06, 2006 28.00 28.47 28.00 28.47 2,700 +0.27(+0.96%)
Sep 05, 2006 28.50 28.50 27.30 28.20 4,250 -0.30(-1.05%)
Sep 01, 2006 28.55 28.55 28.50 28.50 1,600 +0.00(+0.00%)
Aug 31, 2006 28.69 28.69 28.50 28.50 6,150 +0.00(+0.00%)
Aug 30, 2006 28.50 28.50 28.50 28.50 1,300 +0.50(+1.79%)
Aug 29, 2006 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 28, 2006 27.02 28.00 27.02 28.00 1,780 +0.22(+0.79%)
Aug 25, 2006 27.50 27.78 27.33 27.78 2,000 -0.02(-0.07%)
Aug 24, 2006 27.51 27.80 27.51 27.80 1,000 +0.80(+2.96%)
Aug 23, 2006 27.00 27.00 27.00 27.00 700 -0.40(-1.46%)
Aug 22, 2006 27.39 27.40 27.39 27.40 2,844 -0.01(-0.04%)
Aug 21, 2006 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Aug 18, 2006 27.92 27.92 27.41 27.41 1,136 -0.09(-0.33%)
Aug 17, 2006 27.25 27.50 27.25 27.50 1,151 +0.00(+0.00%)
Aug 16, 2006 27.15 27.50 27.15 27.50 500 +1.00(+3.77%)
Aug 15, 2006 26.58 26.58 26.50 26.50 600 +0.00(+0.00%)
Aug 14, 2006 26.60 26.60 26.50 26.50 656 -1.00(-3.64%)
Aug 11, 2006 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 10, 2006 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 09, 2006 26.80 27.50 26.80 27.50 5,100 +1.25(+4.76%)
Aug 08, 2006 25.38 26.25 25.38 26.25 1,200 -0.27(-1.02%)
Aug 07, 2006 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Aug 04, 2006 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Aug 03, 2006 27.00 27.00 26.52 26.52 1,104 -0.68(-2.50%)
Aug 02, 2006 26.49 27.55 26.49 27.20 10,120 +1.20(+4.62%)
Aug 01, 2006 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 31, 2006 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 28, 2006 26.00 26.00 26.00 26.00 800 +0.00(+0.00%)
Jul 27, 2006 25.85 26.00 25.50 26.00 2,300 +1.45(+5.91%)
Jul 26, 2006 25.85 25.85 24.55 24.55 4,250 -1.45(-5.58%)
Jul 25, 2006 26.00 26.00 26.00 26.00 100 +0.00(+0.00%)
Jul 24, 2006 26.00 26.00 26.00 26.00 475 +0.00(+0.00%)
Jul 21, 2006 26.00 26.00 26.00 26.00 600 +0.00(+0.00%)
Jul 20, 2006 26.26 26.26 26.00 26.00 1,800 -0.37(-1.40%)
Jul 19, 2006 26.40 26.52 26.37 26.37 2,500 +0.23(+0.88%)
Jul 18, 2006 25.15 26.14 25.15 26.14 1,100 +0.14(+0.54%)
Jul 17, 2006 26.26 26.26 26.00 26.00 7,198 -0.40(-1.52%)
Jul 14, 2006 26.25 26.40 26.25 26.40 2,600 +1.15(+4.55%)
Jul 13, 2006 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Jul 12, 2006 23.58 25.25 23.58 25.25 300 +0.25(+1.00%)
Jul 11, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 10, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 07, 2006 23.55 25.00 23.55 25.00 1,600 +0.00(+0.00%)
Jul 06, 2006 25.32 25.32 24.83 25.00 9,600 +0.64(+2.63%)
Jul 05, 2006 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Jul 03, 2006 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Jun 30, 2006 22.90 24.36 22.90 24.36 1,050 +0.04(+0.16%)
Jun 29, 2006 24.32 24.32 24.32 24.32 0 -0.93(-3.68%)
Jun 28, 2006 25.25 25.25 25.25 25.25 500 +0.00(+0.00%)
Jun 27, 2006 25.26 25.45 25.25 25.25 3,000 -0.85(-3.26%)
Jun 23, 2006 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jun 22, 2006 25.80 26.10 25.18 26.10 1,700 +0.30(+1.16%)
Jun 21, 2006 25.80 25.80 25.80 25.80 900 +0.00(+0.00%)
Jun 20, 2006 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Jun 19, 2006 26.25 26.25 25.80 25.80 200 -0.45(-1.71%)
Jun 16, 2006 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jun 15, 2006 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jun 14, 2006 25.05 26.55 25.05 26.25 1,500 -0.25(-0.94%)
Jun 13, 2006 25.74 26.50 25.74 26.50 450 -0.01(-0.04%)
Jun 12, 2006 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Jun 09, 2006 26.51 26.51 26.51 26.51 0 +0.00(+0.00%)
Jun 08, 2006 26.50 26.52 26.50 26.51 11,117 +0.51(+1.96%)
Jun 07, 2006 26.00 26.00 26.00 26.00 402 +0.30(+1.17%)
Jun 06, 2006 25.39 25.70 25.11 25.70 675 -1.20(-4.46%)
Jun 05, 2006 27.00 27.00 26.90 26.90 600 -0.20(-0.74%)
Jun 02, 2006 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Jun 01, 2006 27.10 27.10 27.10 27.10 530 +0.10(+0.37%)
May 31, 2006 26.91 27.00 26.91 27.00 2,900 +0.00(+0.00%)
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.