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 )

31.24 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 15, 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 (%)
Apr 30, 2015 33.15 33.15 33.15 0 -0.03(-0.09%)
Apr 29, 2015 33.52 33.52 33.18 33.18 300 -0.48(-1.43%)
Apr 24, 2015 33.66 33.66 33.66 1 +0.51(+1.54%)
Apr 21, 2015 33.15 33.15 33.15 61 -0.62(-1.84%)
Apr 17, 2015 33.77 33.77 33.77 0 +0.32(+0.96%)
Apr 15, 2015 33.45 33.45 33.45 0 +0.04(+0.12%)
Apr 14, 2015 33.41 33.41 33.41 33.41 150 -0.41(-1.21%)
Apr 13, 2015 33.83 33.99 33.82 33.82 615 +0.21(+0.62%)
Apr 10, 2015 33.60 33.61 33.60 33.61 450 -0.02(-0.06%)
Apr 07, 2015 33.63 33.63 33.63 0 -0.40(-1.18%)
Apr 06, 2015 33.66 34.03 33.65 34.03 488 -0.16(-0.47%)
Apr 02, 2015 34.19 34.19 34.19 0 +0.25(+0.74%)
Mar 30, 2015 33.94 33.94 33.94 0 +0.17(+0.50%)
Mar 27, 2015 33.63 33.77 33.60 33.77 500 -0.13(-0.38%)
Mar 26, 2015 34.07 34.09 33.90 33.90 1,970 +0.44(+1.32%)
Mar 25, 2015 33.46 33.46 33.46 33.46 350 +0.21(+0.63%)
Mar 24, 2015 33.38 33.40 33.06 33.25 700 +0.07(+0.21%)
Mar 20, 2015 33.18 33.18 33.18 30 +0.18(+0.55%)
Mar 19, 2015 33.00 33.00 33.00 33.00 315 -0.74(-2.19%)
Mar 18, 2015 33.65 33.74 33.40 33.74 920 -0.07(-0.21%)
Mar 17, 2015 33.03 33.86 33.03 33.81 975 +0.22(+0.65%)
Mar 13, 2015 33.59 33.59 33.59 0 -0.45(-1.32%)
Mar 12, 2015 33.11 34.52 33.11 34.04 6,615 +0.75(+2.25%)
Mar 11, 2015 33.67 33.67 33.21 33.29 3,375 -0.65(-1.92%)
Mar 10, 2015 33.24 33.94 33.22 33.94 982 +1.02(+3.10%)
Mar 06, 2015 32.92 32.92 32.92 0 +0.44(+1.35%)
Mar 04, 2015 32.48 32.48 32.48 0 -0.02(-0.06%)
Feb 27, 2015 32.50 32.50 32.50 0 -0.07(-0.21%)
Feb 26, 2015 32.57 33.02 32.57 1,974 -0.45(-1.36%)
Feb 24, 2015 33.02 33.02 33.02 0 +0.34(+1.04%)
Feb 23, 2015 32.64 33.05 32.61 32.68 13,405 -0.03(-0.09%)
Feb 20, 2015 32.72 32.72 32.53 32.71 1,740 +0.61(+1.90%)
Feb 17, 2015 32.10 32.10 32.10 25 +0.15(+0.47%)
Feb 09, 2015 31.95 31.95 31.95 0 -0.49(-1.51%)
Feb 06, 2015 32.59 32.73 32.25 32.44 1,500 +0.53(+1.66%)
Jan 30, 2015 31.91 31.91 31.91 18 -1.09(-3.30%)
Jan 29, 2015 33.00 33.00 33.00 33.00 429 +0.09(+0.27%)
Jan 27, 2015 32.91 32.91 32.91 0 -0.90(-2.66%)
Jan 26, 2015 34.29 34.29 33.81 33.81 1,002 +0.37(+1.11%)
Jan 23, 2015 33.44 33.46 33.44 33.44 783 +1.14(+3.53%)
Jan 19, 2015 32.30 32.30 32.30 20 +0.29(+0.91%)
Jan 16, 2015 31.66 32.01 31.66 32.01 2,250 +0.79(+2.53%)
Jan 14, 2015 31.22 31.22 31.22 70 -0.05(-0.16%)
Jan 09, 2015 31.27 31.27 31.27 80 +0.27(+0.87%)
Jan 07, 2015 31.00 31.00 31.00 90 -0.01(-0.03%)
Jan 06, 2015 32.04 32.04 30.87 31.01 845 -0.96(-3.00%)
Jan 05, 2015 31.97 31.97 31.97 31.97 190 +0.46(+1.46%)
Jan 02, 2015 31.51 31.51 31.51 31.51 200 +0.01(+0.03%)
Dec 31, 2014 31.50 31.50 31.50 0 -1.49(-4.52%)
Dec 29, 2014 32.99 32.99 32.99 0 +1.53(+4.86%)
Dec 23, 2014 31.46 31.46 31.46 0 -0.43(-1.35%)
Dec 22, 2014 31.89 31.89 31.89 31.89 152 +0.19(+0.60%)
Dec 19, 2014 32.11 32.11 31.70 31.70 865 -0.09(-0.28%)
Dec 18, 2014 31.77 31.79 31.60 31.79 1,190 +0.84(+2.71%)
Dec 10, 2014 30.95 30.95 30.95 31 -0.12(-0.39%)
Dec 09, 2014 31.22 31.22 31.07 31.07 750 -0.27(-0.86%)
Dec 08, 2014 31.34 31.34 31.34 31.34 200 -0.05(-0.16%)
Dec 05, 2014 31.39 31.39 31.39 31.39 150 +0.04(+0.13%)
Dec 04, 2014 31.35 31.35 31.35 31.35 200 +0.01(+0.03%)
Dec 03, 2014 31.33 31.34 31.33 31.34 240 +0.64(+2.08%)
Nov 27, 2014 30.70 30.70 30.70 71 +0.19(+0.62%)
Nov 26, 2014 30.26 30.51 30.26 30.51 300 +0.07(+0.23%)
Nov 25, 2014 30.44 30.44 30.44 30.44 190 +0.30(+1.00%)
Nov 24, 2014 30.18 30.18 30.14 30.14 620 -0.02(-0.07%)
Nov 21, 2014 29.78 30.16 29.78 30.16 2,694 +0.12(+0.40%)
Nov 19, 2014 30.04 30.04 30.04 0 -0.21(-0.69%)
Nov 17, 2014 30.25 30.25 30.25 40 +0.87(+2.96%)
Nov 13, 2014 29.38 29.38 29.38 50 +0.40(+1.38%)
Nov 12, 2014 29.36 29.37 28.98 28.98 1,000 -0.67(-2.26%)
Nov 10, 2014 29.65 29.65 29.65 0 +0.23(+0.78%)
Nov 07, 2014 29.12 29.42 29.12 29.42 1,164 +0.31(+1.06%)
Nov 05, 2014 29.11 29.11 29.11 50 +0.33(+1.15%)
Nov 04, 2014 28.78 28.78 28.78 28.78 300 +0.11(+0.38%)
Oct 31, 2014 28.67 28.67 28.67 0 -0.10(-0.35%)
Oct 28, 2014 28.77 28.77 28.77 0 +1.00(+3.60%)
Oct 27, 2014 27.83 27.83 27.77 27.77 1,040 +0.00(+0.00%)
Oct 22, 2014 27.77 27.77 27.77 67 +0.04(+0.14%)
Oct 21, 2014 27.98 28.05 26.94 27.73 1,650 +1.03(+3.86%)
Oct 16, 2014 26.70 26.70 26.70 0 -0.11(-0.41%)
Oct 14, 2014 26.81 26.81 26.81 0 -0.42(-1.54%)
Oct 10, 2014 27.23 27.23 27.23 0 -0.68(-2.44%)
Oct 07, 2014 27.91 27.91 27.91 0 -0.73(-2.55%)
Oct 03, 2014 28.64 28.64 28.64 0 +0.91(+3.28%)
Oct 01, 2014 27.73 27.73 27.73 0 -0.29(-1.03%)
Sep 30, 2014 28.02 28.02 28.02 28.02 100 +0.50(+1.82%)
Sep 29, 2014 27.50 27.52 27.50 27.52 500 -0.09(-0.33%)
Sep 26, 2014 27.51 27.61 27.48 27.61 1,900 +0.11(+0.40%)
Sep 25, 2014 27.50 27.50 27.50 27.50 250 -0.02(-0.07%)
Sep 24, 2014 27.88 27.88 27.52 27.52 450 -0.36(-1.29%)
Sep 23, 2014 27.75 27.88 27.75 27.88 645 -0.01(-0.04%)
Sep 22, 2014 27.88 28.30 27.88 27.89 500 -0.42(-1.48%)
Sep 10, 2014 28.31 28.31 28.31 0 -0.25(-0.88%)
Sep 09, 2014 28.34 28.56 28.33 28.56 981 +0.11(+0.39%)
Sep 08, 2014 28.44 28.45 28.44 28.45 1,910 +0.25(+0.89%)
Sep 05, 2014 28.20 28.20 28.20 28.20 104 +0.40(+1.44%)
Sep 03, 2014 27.80 27.80 27.80 6 +0.18(+0.65%)
Aug 28, 2014 27.62 27.62 27.62 0 +0.12(+0.44%)
Aug 27, 2014 27.50 27.50 27.50 27.50 120 +0.05(+0.18%)
Aug 26, 2014 27.46 27.50 27.45 27.45 710 +0.45(+1.67%)
Aug 21, 2014 27.00 27.00 27.00 80 +0.00(+0.00%)
Aug 20, 2014 26.99 27.00 26.99 27.00 400 +0.01(+0.04%)
Aug 19, 2014 26.99 400 +0.01(+0.04%)
Aug 18, 2014 26.28 26.98 25.84 26.98 2,825 +0.70(+2.66%)
Aug 15, 2014 26.29 26.29 26.28 26.28 200 -0.22(-0.83%)
Aug 14, 2014 26.49 26.50 26.49 26.50 800 +0.65(+2.51%)
Aug 12, 2014 25.85 0 +0.04(+0.15%)
Aug 07, 2014 25.81 0 -0.32(-1.22%)
Aug 06, 2014 26.35 26.41 26.13 26.13 360 -0.02(-0.08%)
Aug 05, 2014 26.15 26.15 26.15 26.15 100 -0.75(-2.79%)
Aug 01, 2014 26.90 26.90 26.90 0 +0.78(+2.99%)
Jul 31, 2014 26.12 26.12 26.12 26.12 101 -0.32(-1.21%)
Jul 30, 2014 26.44 26.44 26.44 26.44 335 -0.08(-0.30%)
Jul 29, 2014 26.13 26.52 26.13 26.52 700 +0.42(+1.61%)
Jul 24, 2014 26.10 0 +0.56(+2.19%)
Jul 22, 2014 25.54 25.54 0 -0.21(-0.82%)
Jul 10, 2014 25.75 25.75 0 -0.05(-0.19%)
Jul 09, 2014 25.80 25.80 25.80 25.80 340 -0.20(-0.77%)
Jul 08, 2014 26.25 26.25 26.00 26.00 572 -0.05(-0.19%)
Jul 07, 2014 26.05 26.05 26.05 26.05 120 +0.53(+2.08%)
Jul 02, 2014 25.52 25.52 0 -0.42(-1.62%)
Jun 30, 2014 25.94 25.94 25.94 0 +0.28(+1.09%)
Jun 26, 2014 25.66 25.66 25.66 0 -0.19(-0.74%)
Jun 25, 2014 25.85 25.85 25.85 25.85 640 -0.11(-0.42%)
Jun 24, 2014 26.30 26.30 25.64 25.96 650 -0.22(-0.84%)
Jun 23, 2014 26.46 26.46 26.18 26.18 300 -0.83(-3.07%)
Jun 19, 2014 27.01 27.01 27.01 0 -0.49(-1.78%)
Jun 18, 2014 27.30 27.50 27.30 27.50 940 +0.53(+1.97%)
Jun 17, 2014 27.30 27.30 26.97 26.97 320 -0.29(-1.06%)
Jun 13, 2014 27.26 27.26 27.26 0 +0.01(+0.04%)
Jun 12, 2014 27.00 27.25 27.00 27.25 1,000 +0.26(+0.96%)
Jun 11, 2014 26.93 26.99 26.93 26.99 300 +0.16(+0.60%)
Jun 10, 2014 26.91 26.91 26.83 26.83 591 -0.27(-1.00%)
Jun 06, 2014 27.10 27.10 27.10 27.10 185 +0.16(+0.59%)
Jun 05, 2014 26.80 26.94 26.80 26.94 350 +0.18(+0.67%)
Jun 04, 2014 26.62 26.76 26.62 26.76 400 +0.37(+1.40%)
Jun 03, 2014 26.39 26.39 26.39 26.39 300 +0.15(+0.57%)
Jun 02, 2014 26.06 26.39 26.05 26.24 800 -0.09(-0.34%)
May 30, 2014 26.37 26.37 26.10 26.33 1,100 +0.02(+0.08%)
May 29, 2014 27.52 27.52 25.93 26.31 875 +0.16(+0.61%)
May 27, 2014 26.15 26.15 26.15 0 +0.13(+0.50%)
May 23, 2014 26.02 26.02 26.02 0 -0.01(-0.04%)
May 16, 2014 26.03 26.03 26.03 26.03 0 -0.36(-1.36%)
May 14, 2014 26.39 26.39 26.39 70 -0.16(-0.60%)
May 13, 2014 26.55 26.55 26.55 26.55 100 +0.21(+0.80%)
May 09, 2014 26.34 26.34 26.34 66 +0.29(+1.11%)
May 08, 2014 25.99 26.15 25.99 26.05 300 -0.04(-0.15%)
May 07, 2014 25.83 26.09 25.83 26.09 600 +0.36(+1.40%)
May 06, 2014 25.74 25.74 25.73 25.73 3,640 +0.41(+1.62%)
May 05, 2014 25.59 25.59 25.32 25.32 400 -0.83(-3.17%)
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.