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 (%)
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%)
Dec 02, 2021 28.65 30.13 28.40 28.90 1,227 +0.21(+0.73%)
Nov 30, 2021 28.69 28.69 28.69 2 -0.28(-0.97%)
Nov 29, 2021 28.89 28.98 28.88 28.97 1,233 -0.03(-0.10%)
Nov 26, 2021 29.01 29.01 29.00 29.00 505 -0.58(-1.96%)
Nov 25, 2021 29.58 29.58 29.58 29.58 440 -0.30(-1.00%)
Nov 24, 2021 29.28 29.88 29.15 29.88 775 +0.48(+1.63%)
Nov 23, 2021 30.23 30.23 29.40 29.40 363 -1.44(-4.67%)
Nov 22, 2021 29.00 30.84 28.70 30.84 1,381 +1.89(+6.53%)
Nov 19, 2021 28.91 28.95 28.91 28.95 785 +0.30(+1.05%)
Nov 18, 2021 28.80 28.80 28.65 28.65 852 -0.60(-2.05%)
Nov 17, 2021 29.70 29.70 29.25 29.25 15,253 -0.65(-2.17%)
Nov 16, 2021 30.10 30.38 29.90 29.90 8,332 -0.20(-0.66%)
Nov 15, 2021 30.50 30.50 30.10 30.10 1,008 -0.15(-0.50%)
Nov 09, 2021 30.81 30.81 30.25 30.25 754 -0.21(-0.69%)
Nov 08, 2021 30.59 30.59 30.33 30.46 2,552 +0.47(+1.57%)
Nov 04, 2021 29.99 29.99 29.99 51 -1.69(-5.33%)
Nov 03, 2021 30.38 31.68 30.38 31.68 716 +1.26(+4.14%)
Nov 02, 2021 30.66 30.66 30.42 30.42 781 -0.64(-2.06%)
Nov 01, 2021 31.30 31.30 31.06 31.06 745 -0.48(-1.52%)
Oct 29, 2021 31.70 31.70 31.50 31.54 910 +0.19(+0.61%)
Oct 27, 2021 31.35 31.35 31.35 0 -0.11(-0.35%)
Oct 26, 2021 31.57 31.46 31.46 750 +0.06(+0.19%)
Oct 25, 2021 31.50 31.50 31.35 31.40 1,284 -0.20(-0.63%)
Oct 22, 2021 31.50 31.71 31.50 31.60 5,999 +0.22(+0.70%)
Oct 21, 2021 31.38 31.38 31.38 31.38 600 +0.22(+0.71%)
Oct 20, 2021 31.29 31.29 31.10 31.16 808 +0.14(+0.45%)
Oct 19, 2021 31.02 31.02 31.02 31.02 1,603 +0.11(+0.36%)
Oct 18, 2021 30.60 30.91 30.60 30.91 2,481 +0.23(+0.75%)
Oct 15, 2021 30.38 30.84 30.38 30.68 1,125 +0.30(+0.99%)
Oct 14, 2021 30.50 30.50 30.38 30.38 424 +0.02(+0.07%)
Oct 13, 2021 30.00 30.36 30.00 30.36 2,841 -0.17(-0.56%)
Oct 12, 2021 30.00 30.56 30.00 30.53 950 -0.34(-1.10%)
Oct 08, 2021 30.87 30.87 30.87 0 +0.12(+0.39%)
Oct 06, 2021 30.75 30.75 30.75 12 -0.14(-0.45%)
Oct 05, 2021 30.80 30.89 30.80 30.89 204 +0.88(+2.93%)
Oct 04, 2021 30.01 30.01 30.01 30.01 405 -0.49(-1.61%)
Sep 30, 2021 30.50 30.50 30.50 1 +0.36(+1.19%)
Sep 29, 2021 30.14 30.14 30.14 30.14 430 +0.14(+0.47%)
Sep 28, 2021 30.30 30.30 30.00 30.00 5,214 -0.89(-2.88%)
Sep 27, 2021 31.98 31.98 30.89 30.89 904 -0.14(-0.45%)
Sep 24, 2021 31.03 31.03 31.03 31.03 269 +0.13(+0.42%)
Sep 23, 2021 30.90 30.90 30.90 30.90 261 +0.44(+1.44%)
Sep 22, 2021 30.46 30.46 30.46 30.46 100 -0.54(-1.74%)
Sep 20, 2021 31.00 31.00 31.00 40 +0.40(+1.31%)
Sep 16, 2021 30.60 30.60 30.60 83 -0.17(-0.55%)
Sep 15, 2021 31.11 31.11 30.60 30.77 1,327 -1.27(-3.96%)
Sep 14, 2021 32.04 32.04 32.04 32.04 200 +0.62(+1.97%)
Sep 13, 2021 31.42 31.42 31.42 31.42 104 +0.06(+0.19%)
Sep 10, 2021 31.36 31.36 31.36 31.36 137 +0.11(+0.35%)
Sep 09, 2021 31.38 31.38 31.25 31.25 413 -0.50(-1.57%)
Sep 07, 2021 31.75 31.75 31.75 0 -0.01(-0.03%)
Sep 03, 2021 31.76 31.76 31.76 0 +0.07(+0.22%)
Sep 02, 2021 31.69 31.69 31.69 31.69 102 -0.11(-0.35%)
Sep 01, 2021 31.50 31.80 31.50 31.80 719 +0.29(+0.92%)
Aug 31, 2021 31.60 31.60 31.51 31.51 427 -0.09(-0.28%)
Aug 30, 2021 31.39 31.70 31.39 31.60 1,671 -0.06(-0.19%)
Aug 27, 2021 31.35 31.66 31.35 31.66 704 +0.28(+0.89%)
Aug 26, 2021 31.32 31.38 31.31 31.38 323 +0.00(+0.00%)
Aug 25, 2021 31.63 31.63 31.35 31.38 420 +0.18(+0.58%)
Aug 24, 2021 30.97 31.20 30.97 31.20 355 +0.12(+0.39%)
Aug 23, 2021 30.99 31.39 30.80 31.08 1,863 +0.13(+0.42%)
Aug 20, 2021 30.91 30.95 30.91 30.95 408 -0.55(-1.75%)
Aug 19, 2021 30.49 31.50 30.49 31.50 2,018 +1.50(+5.00%)
Aug 18, 2021 30.60 30.80 30.00 30.00 2,971 -0.60(-1.96%)
Aug 17, 2021 30.50 30.62 30.46 30.60 2,421 +0.60(+2.00%)
Aug 16, 2021 30.61 31.00 30.00 30.00 2,423 -1.01(-3.26%)
Aug 13, 2021 30.79 31.01 30.61 31.01 1,008 +0.21(+0.68%)
Aug 12, 2021 31.05 31.05 30.65 30.80 3,670 -0.20(-0.65%)
Aug 11, 2021 31.00 31.05 30.97 31.00 5,604 +0.19(+0.62%)
Aug 10, 2021 31.79 31.80 30.81 30.81 3,989 -1.16(-3.63%)
Aug 09, 2021 30.79 31.97 30.79 31.97 2,385 +1.27(+4.14%)
Aug 06, 2021 31.25 31.62 30.70 30.70 2,518 -0.40(-1.29%)
Aug 05, 2021 31.41 31.41 30.50 31.10 8,590 -1.80(-5.47%)
Aug 03, 2021 32.90 32.90 32.90 88 +0.08(+0.24%)
Jul 30, 2021 32.82 32.82 32.82 0 -0.10(-0.30%)
Jul 29, 2021 32.92 32.92 32.92 32.92 133 +0.04(+0.12%)
Jul 28, 2021 33.00 33.00 32.80 32.88 1,259 -0.05(-0.15%)
Jul 27, 2021 32.90 32.93 32.90 32.93 361 -0.16(-0.48%)
Jul 26, 2021 33.09 33.09 33.09 33.09 232 -0.18(-0.54%)
Jul 21, 2021 33.27 33.27 33.27 0 +0.27(+0.82%)
Jul 20, 2021 33.00 33.00 33.00 33.00 150 +0.00(+0.00%)
Jul 19, 2021 33.39 33.39 33.00 33.00 325 -0.40(-1.20%)
Jul 16, 2021 32.78 33.40 32.78 33.40 2,470 +0.80(+2.45%)
Jul 15, 2021 32.60 32.60 32.60 32.60 100 -0.55(-1.66%)
Jul 14, 2021 33.15 33.15 33.15 33.15 161 -0.25(-0.75%)
Jul 13, 2021 33.40 33.40 33.40 33.40 500 +0.28(+0.85%)
Jul 12, 2021 33.10 33.12 33.10 33.12 630 +0.02(+0.06%)
Jul 09, 2021 33.11 33.11 33.10 33.10 600 +0.00(+0.00%)
Jul 08, 2021 33.10 33.10 33.10 33.10 435 -0.09(-0.27%)
Jul 07, 2021 33.19 33.19 33.19 33.19 100 -0.01(-0.03%)
Jul 06, 2021 33.26 33.26 33.00 33.20 850 -0.02(-0.06%)
Jul 05, 2021 33.25 33.25 33.17 33.22 1,339 +0.05(+0.15%)
Jul 02, 2021 33.00 33.20 33.00 33.17 1,247 +0.30(+0.91%)
Jun 30, 2021 32.87 32.87 32.87 0 +0.19(+0.58%)
Jun 29, 2021 32.68 32.68 32.68 32.68 500 +0.35(+1.08%)
Jun 28, 2021 32.36 32.36 32.33 32.33 1,000 +0.38(+1.19%)
Jun 25, 2021 31.95 31.95 31.95 31.95 250 -0.30(-0.93%)
Jun 24, 2021 32.29 32.29 32.25 32.25 565 +0.37(+1.16%)
Jun 23, 2021 32.86 32.86 31.88 31.88 1,232 -0.85(-2.60%)
Jun 21, 2021 32.73 32.73 32.73 76 -0.27(-0.82%)
Jun 18, 2021 32.85 33.33 32.85 33.00 1,681 +0.15(+0.46%)
Jun 17, 2021 32.06 32.85 32.06 32.85 620 +0.30(+0.92%)
Jun 16, 2021 32.89 32.89 32.55 32.55 1,041 -0.22(-0.67%)
Jun 15, 2021 32.61 33.07 32.61 32.77 722 +0.57(+1.77%)
Jun 14, 2021 32.51 32.51 32.12 32.20 6,050 -0.04(-0.12%)
Jun 11, 2021 32.50 32.59 32.24 32.24 2,588 +0.12(+0.37%)
Jun 10, 2021 32.12 32.12 32.12 32.12 275 -0.18(-0.56%)
Jun 09, 2021 32.55 32.55 32.30 32.30 727 -0.50(-1.52%)
Jun 08, 2021 32.80 32.80 32.80 32.80 178 -0.21(-0.64%)
Jun 07, 2021 33.01 33.01 33.01 33.01 400 +0.30(+0.92%)
Jun 03, 2021 32.71 32.71 32.71 0 -0.37(-1.12%)
Jun 02, 2021 33.08 33.08 33.08 33.08 295 +0.35(+1.07%)
Jun 01, 2021 32.72 32.73 32.72 32.73 310 -0.01(-0.03%)
May 31, 2021 32.96 32.96 32.74 32.74 850 -0.21(-0.64%)
May 28, 2021 32.95 32.95 32.95 32.95 778 +0.15(+0.46%)
May 27, 2021 33.00 33.10 32.80 32.80 1,640 -0.30(-0.91%)
May 26, 2021 33.10 33.10 33.10 33.10 432 -0.40(-1.19%)
May 20, 2021 33.50 33.50 33.50 80 +0.41(+1.24%)
May 19, 2021 32.78 33.09 32.78 33.09 526 +0.08(+0.24%)
May 18, 2021 33.01 33.01 33.01 33.01 205 -0.25(-0.75%)
May 14, 2021 33.26 33.26 33.26 0 -0.08(-0.24%)
May 13, 2021 33.34 33.34 33.34 33.34 265 +0.01(+0.03%)
May 12, 2021 33.70 33.70 33.33 33.33 700 -0.52(-1.54%)
May 11, 2021 34.16 34.16 33.85 33.85 2,520 -1.45(-4.11%)
May 10, 2021 34.21 35.33 34.21 35.30 1,680 +2.18(+6.58%)
May 07, 2021 33.12 33.12 33.12 33.12 296 -0.88(-2.59%)
May 05, 2021 34.00 34.00 34.00 0 +0.22(+0.65%)
May 04, 2021 34.08 34.10 33.78 33.78 700 +0.22(+0.66%)
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.