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 )

29.00 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 28, 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 28, 2023 34.23 0 +0.43(+1.27%)
Dec 22, 2023 33.80 61 +0.00(+0.00%)
Dec 21, 2023 33.59 33.80 33.59 33.80 1,004 +0.29(+0.87%)
Dec 20, 2023 33.36 33.51 33.36 33.51 215 +1.01(+3.11%)
Dec 19, 2023 32.50 32.50 32.50 32.50 818 -0.37(-1.13%)
Dec 15, 2023 32.87 35 -0.43(-1.29%)
Dec 14, 2023 33.30 33.30 33.30 33.30 677 -0.05(-0.15%)
Dec 13, 2023 33.35 33.35 33.35 33.35 101 +0.25(+0.76%)
Dec 11, 2023 33.10 1 -0.28(-0.84%)
Dec 07, 2023 33.38 3 -0.15(-0.45%)
Dec 06, 2023 33.39 33.53 33.39 33.53 325 +0.83(+2.54%)
Dec 05, 2023 32.70 32.70 32.70 32.70 254 +0.17(+0.52%)
Dec 04, 2023 32.53 32.53 32.53 32.53 113 +0.41(+1.28%)
Dec 01, 2023 31.70 32.12 31.70 32.12 516 +0.24(+0.75%)
Nov 30, 2023 31.12 31.88 31.11 31.88 836 -0.12(-0.38%)
Nov 29, 2023 32.13 32.23 31.83 32.00 1,404 -0.21(-0.65%)
Nov 28, 2023 32.05 32.21 32.04 32.21 1,229 +0.37(+1.16%)
Nov 27, 2023 32.12 32.12 31.84 31.84 569 -0.54(-1.67%)
Nov 24, 2023 32.09 32.38 32.09 32.38 611 +0.08(+0.25%)
Nov 23, 2023 32.22 32.30 32.22 32.30 797 +0.09(+0.28%)
Nov 22, 2023 32.21 32.21 32.21 32.21 116 +0.11(+0.34%)
Nov 20, 2023 32.10 26 +0.31(+0.98%)
Nov 17, 2023 31.57 32.99 31.57 31.79 311 +0.29(+0.92%)
Nov 16, 2023 31.50 31.50 31.50 31.50 503 -0.50(-1.56%)
Nov 13, 2023 32.00 1 -0.98(-2.97%)
Nov 10, 2023 32.90 32.98 32.40 32.98 1,401 +0.63(+1.95%)
Nov 09, 2023 31.50 32.35 31.50 32.35 527 +0.98(+3.12%)
Nov 07, 2023 31.37 0 +0.36(+1.16%)
Nov 06, 2023 31.01 31.01 31.01 31.01 768 -1.49(-4.58%)
Nov 03, 2023 31.70 32.50 31.69 32.50 1,459 +2.02(+6.63%)
Nov 02, 2023 31.00 31.50 30.48 30.48 503 -0.12(-0.39%)
Nov 01, 2023 30.60 30.60 30.60 30.60 100 +0.34(+1.12%)
Oct 31, 2023 30.26 30.26 30.26 30.26 100 +0.46(+1.54%)
Oct 30, 2023 29.57 29.80 29.57 29.80 257 +0.30(+1.02%)
Oct 27, 2023 29.45 29.50 29.45 29.50 601 -0.18(-0.61%)
Oct 25, 2023 29.68 52 -0.18(-0.60%)
Oct 24, 2023 29.86 29.86 29.86 29.86 285 +0.48(+1.63%)
Oct 23, 2023 29.34 29.40 29.29 29.38 1,600 -0.41(-1.38%)
Oct 20, 2023 30.01 30.01 29.77 29.79 3,170 -0.57(-1.88%)
Oct 18, 2023 30.36 2 -0.02(-0.07%)
Oct 16, 2023 30.38 4 +0.36(+1.20%)
Oct 13, 2023 30.65 31.42 30.02 30.02 2,587 -0.63(-2.06%)
Oct 11, 2023 30.65 29 +0.51(+1.69%)
Oct 10, 2023 30.14 30.14 30.14 30.14 239 +0.14(+0.47%)
Oct 05, 2023 30.00 0 -0.46(-1.51%)
Oct 02, 2023 30.46 0 +0.46(+1.53%)
Sep 28, 2023 30.00 2 -0.25(-0.83%)
Sep 25, 2023 30.25 50 +0.50(+1.68%)
Sep 21, 2023 29.75 0 -0.27(-0.90%)
Sep 20, 2023 29.94 30.03 29.84 30.02 704 -0.23(-0.76%)
Sep 18, 2023 30.25 4 +0.30(+1.00%)
Sep 15, 2023 29.95 29.95 29.95 29.95 322 +0.15(+0.50%)
Sep 13, 2023 29.80 29.80 113 +0.32(+1.09%)
Sep 12, 2023 29.91 30.30 29.48 29.48 1,682 -0.27(-0.91%)
Sep 08, 2023 29.75 29.75 120 -0.25(-0.83%)
Sep 07, 2023 30.11 30.11 29.99 30.00 1,351 -0.41(-1.35%)
Sep 05, 2023 30.41 0 -1.05(-3.34%)
Aug 31, 2023 31.46 0 +0.14(+0.45%)
Aug 28, 2023 31.32 3 +1.05(+3.47%)
Aug 23, 2023 30.27 41 -1.33(-4.21%)
Aug 22, 2023 31.60 31.60 31.60 31.60 109 -0.31(-0.97%)
Aug 21, 2023 31.91 31.91 31.91 31.91 125 +0.41(+1.30%)
Aug 18, 2023 31.53 31.53 31.50 31.50 405 -0.39(-1.22%)
Aug 17, 2023 31.81 31.89 31.81 31.89 481 -1.56(-4.66%)
Aug 14, 2023 33.45 3 -1.05(-3.04%)
Aug 11, 2023 33.00 34.50 33.00 34.50 1,246 +1.84(+5.63%)
Aug 10, 2023 31.60 32.66 31.60 32.66 1,252 +0.76(+2.38%)
Aug 08, 2023 31.90 1 +0.10(+0.31%)
Aug 04, 2023 31.80 0 +0.57(+1.83%)
Aug 03, 2023 32.20 32.26 31.23 31.23 1,759 -1.77(-5.36%)
Aug 01, 2023 33.00 80 +0.20(+0.61%)
Jul 27, 2023 32.80 32.80 107 -0.70(-2.09%)
Jul 25, 2023 33.50 0 +0.87(+2.67%)
Jul 21, 2023 32.63 82 +0.23(+0.71%)
Jul 20, 2023 32.40 32.40 32.40 32.40 153 -0.36(-1.10%)
Jul 19, 2023 32.50 32.76 32.50 32.76 530 +0.41(+1.27%)
Jul 18, 2023 32.30 32.35 32.29 32.35 157,112 +0.25(+0.78%)
Jul 17, 2023 32.30 32.30 32.03 32.10 156,300 +0.24(+0.75%)
Jul 14, 2023 31.86 31.86 31.86 31.86 101 -0.24(-0.75%)
Jul 12, 2023 32.10 32.10 236 +0.29(+0.91%)
Jul 11, 2023 31.81 31.81 31.81 31.81 101 -2.24(-6.58%)
Jul 06, 2023 34.05 34.05 132 +0.23(+0.68%)
Jul 05, 2023 33.82 33.82 33.82 33.82 504 +0.68(+2.05%)
Jun 30, 2023 33.14 55 +0.75(+2.32%)
Jun 29, 2023 32.39 32.39 32.39 32.39 231 +0.69(+2.18%)
Jun 22, 2023 31.70 1 -1.30(-3.94%)
Jun 19, 2023 33.00 3 -0.55(-1.64%)
Jun 16, 2023 33.55 33.55 33.55 33.55 279 +0.15(+0.45%)
Jun 15, 2023 33.40 33.40 33.40 33.40 550 +0.00(+0.00%)
Jun 14, 2023 33.40 33.40 33.40 33.40 310 +0.11(+0.33%)
Jun 13, 2023 33.29 33.29 33.29 33.29 309 +0.40(+1.22%)
Jun 08, 2023 32.89 64 -0.70(-2.08%)
Jun 06, 2023 33.59 2 +0.97(+2.97%)
Jun 05, 2023 32.30 32.62 32.05 32.62 527 +0.13(+0.40%)
Jun 02, 2023 32.49 32.49 32.49 32.49 156 -0.34(-1.04%)
May 31, 2023 32.83 0 -0.77(-2.29%)
May 30, 2023 33.54 33.60 33.54 33.60 319 +0.37(+1.11%)
May 29, 2023 33.23 33.23 33.23 33.23 125 +0.00(+0.00%)
May 26, 2023 33.23 33.23 33.23 33.23 260 +0.68(+2.09%)
May 25, 2023 33.05 33.05 32.55 32.55 316 -0.45(-1.36%)
May 24, 2023 33.50 33.50 33.00 33.00 1,218 -1.80(-5.17%)
May 19, 2023 34.80 24 -0.21(-0.60%)
May 18, 2023 34.84 35.01 34.84 35.01 1,440 +0.52(+1.51%)
May 17, 2023 34.49 34.49 34.49 34.49 316 +0.00(+0.00%)
May 16, 2023 34.17 34.49 34.02 34.49 1,419 +0.49(+1.44%)
May 15, 2023 34.00 34.00 34.00 34.00 418 +0.68(+2.04%)
May 12, 2023 33.32 33.32 33.32 33.32 104 -0.85(-2.49%)
May 11, 2023 34.17 34.17 34.17 34.17 102 +0.99(+2.98%)
May 05, 2023 33.18 0 -0.03(-0.09%)
May 04, 2023 33.90 33.90 33.00 33.21 1,571 -1.55(-4.46%)
May 02, 2023 34.76 10 -0.27(-0.77%)
May 01, 2023 35.15 35.23 34.95 35.03 2,656 -0.11(-0.31%)
Apr 27, 2023 35.14 0 +0.94(+2.75%)
Apr 26, 2023 33.47 34.20 33.47 34.20 703 +0.45(+1.33%)
Apr 25, 2023 33.03 34.30 33.03 33.75 1,909 +0.01(+0.03%)
Apr 24, 2023 34.70 34.70 33.74 33.74 1,774 -1.36(-3.87%)
Apr 20, 2023 35.10 0 +0.10(+0.29%)
Apr 19, 2023 35.00 35.00 35.00 35.00 1,003 -0.34(-0.96%)
Apr 18, 2023 34.78 35.34 34.78 35.34 261 +1.57(+4.65%)
Apr 17, 2023 33.77 33.77 33.77 33.77 279 +0.09(+0.27%)
Apr 14, 2023 34.92 34.92 33.42 33.68 652 -1.24(-3.55%)
Apr 13, 2023 34.62 34.92 34.62 34.92 300 +0.02(+0.06%)
Apr 12, 2023 33.87 34.94 33.87 34.90 926 -0.10(-0.29%)
Apr 11, 2023 34.83 35.00 34.83 35.00 988 +0.33(+0.95%)
Apr 10, 2023 34.51 35.50 34.51 34.67 3,041 -0.30(-0.86%)
Apr 06, 2023 34.97 0 +0.47(+1.36%)
Apr 05, 2023 33.55 34.50 33.55 34.50 963 +1.32(+3.98%)
Apr 04, 2023 34.50 34.50 33.18 33.18 947 -0.42(-1.25%)
Apr 03, 2023 33.75 34.38 33.45 33.60 2,173 +0.18(+0.54%)
Mar 31, 2023 33.00 33.42 33.00 33.42 3,578 +0.92(+2.83%)
Mar 30, 2023 32.20 32.50 32.20 32.50 2,110 +0.58(+1.82%)
Mar 29, 2023 31.92 31.92 31.92 31.92 325 +0.78(+2.50%)
Mar 28, 2023 31.14 31.14 31.14 31.14 160 +0.00(+0.00%)
Mar 21, 2023 31.14 0 -0.31(-0.99%)
Mar 20, 2023 31.45 31.45 31.45 31.45 503 +0.10(+0.32%)
Mar 16, 2023 31.35 1 +1.18(+3.91%)
Mar 15, 2023 30.19 30.19 30.17 30.17 600 +0.11(+0.37%)
Mar 14, 2023 30.06 30.06 30.06 30.06 100 -0.68(-2.21%)
Mar 13, 2023 30.70 30.74 30.70 30.74 300 -2.33(-7.05%)
Mar 08, 2023 33.07 6 +0.87(+2.70%)
Mar 06, 2023 32.20 26 -0.05(-0.16%)
Mar 03, 2023 31.83 32.25 31.83 32.25 402 -0.28(-0.86%)
Mar 02, 2023 32.83 33.00 32.53 32.53 1,098 -0.25(-0.76%)
Mar 01, 2023 32.83 32.83 32.78 32.78 1,214 +0.27(+0.83%)
Feb 28, 2023 32.49 32.51 32.49 32.51 301 +0.30(+0.93%)
Feb 27, 2023 32.93 32.93 32.21 32.21 653 -0.49(-1.50%)
Feb 24, 2023 32.70 32.70 32.70 32.70 183 +0.10(+0.31%)
Feb 22, 2023 32.60 0 +0.05(+0.15%)
Feb 21, 2023 32.64 32.64 32.50 32.55 1,437 +0.29(+0.90%)
Feb 17, 2023 32.26 0 -0.44(-1.35%)
Feb 16, 2023 32.00 32.70 32.00 32.70 460 +0.69(+2.16%)
Feb 15, 2023 32.00 32.01 32.00 32.01 1,201 +0.96(+3.09%)
Feb 13, 2023 31.05 52 +0.01(+0.03%)
Feb 10, 2023 31.04 31.04 31.04 31.04 314 -0.95(-2.97%)
Feb 09, 2023 31.99 31.99 31.99 31.99 477 +0.79(+2.53%)
Feb 08, 2023 31.20 31.20 31.20 31.20 1,176 +0.18(+0.58%)
Feb 07, 2023 31.02 31.02 31.02 31.02 138 -0.28(-0.89%)
Feb 03, 2023 31.30 2 -0.63(-1.97%)
Feb 02, 2023 31.93 31.93 31.93 31.93 100 +0.80(+2.57%)
Feb 01, 2023 31.04 31.80 31.04 31.13 993 +0.07(+0.23%)
Jan 31, 2023 31.50 31.50 31.06 31.06 320 -1.14(-3.54%)
Jan 30, 2023 31.51 32.20 31.51 32.20 233 -0.16(-0.49%)
Jan 26, 2023 32.36 20 +0.20(+0.62%)
Jan 25, 2023 29.86 32.50 29.86 32.16 12,210 +0.68(+2.16%)
Jan 24, 2023 32.00 32.00 31.48 31.48 836 +0.12(+0.38%)
Jan 23, 2023 32.21 32.21 31.13 31.36 8,923 +0.47(+1.52%)
Jan 20, 2023 32.22 32.22 30.89 30.89 211 +0.63(+2.08%)
Jan 19, 2023 30.63 30.63 30.08 30.26 648 -1.31(-4.15%)
Jan 18, 2023 31.57 31.57 31.57 31.57 172 -0.08(-0.25%)
Jan 17, 2023 31.48 31.65 31.48 31.65 258 +0.17(+0.54%)
Jan 16, 2023 31.44 31.48 31.44 31.48 406 -0.35(-1.10%)
Jan 13, 2023 32.15 32.15 31.83 31.83 345 -0.32(-1.00%)
Jan 12, 2023 31.99 32.15 31.90 32.15 2,763 +0.41(+1.29%)
Jan 11, 2023 31.74 31.74 31.74 31.74 364 +0.06(+0.19%)
Jan 10, 2023 31.56 31.77 31.56 31.68 2,127 +0.18(+0.57%)
Jan 09, 2023 31.50 31.50 31.50 31.50 258 +0.13(+0.41%)
Jan 06, 2023 31.24 31.37 31.20 31.37 4,114 +0.57(+1.85%)
Jan 05, 2023 30.61 30.80 30.61 30.80 924 +0.18(+0.59%)
Jan 04, 2023 30.35 30.63 30.23 30.62 1,167 +0.26(+0.86%)
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.