Quebecor Inc. - QBR-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	51.34	51.15	51.15	51.35	51.15	5,000
December 02, 2025	51.99	52	52	52	51.98	4,407
December 01, 2025	51.89	51.95	51.95	52.01	51.89	4,200
November 28, 2025	52.23	52.23	52.23	52.23	52.23	0
November 27, 2025	52.78	52.23	52.23	52.78	52.23	902
November 26, 2025	52.49	52.77	52.77	52.77	52.18	903
November 25, 2025	52.49	52.49	52.49	52.49	52.49	300
November 24, 2025	52.86	52.86	52.86	52.86	52.85	500
November 21, 2025	52.1	52.72	52.72	52.72	52.1	223
November 20, 2025	52.13	52.72	52.37	52.72	52.12	1,200
November 19, 2025	52.45	52.42	52.42	52.45	52.42	206
November 18, 2025	53.1	53.21	53.21	53.7	53.1	1,139
November 17, 2025	52	53.1	53.1	53.1	50.89	1,628
November 14, 2025	52	52	52	52	52	0
November 13, 2025	51.97	52	52	52	51.97	3,340
November 12, 2025	50.33	51.5	51.5	51.5	50.25	9,800
November 11, 2025	49.89	50.28	50.28	50.95	49.89	2,606
November 10, 2025	48.84	48.84	48.84	48.84	48.84	1,001
November 07, 2025	46.9	48.49	48.49	48.5	46.89	2,787
November 06, 2025	46.25	46.56	46.56	46.56	46.24	1,409
November 05, 2025	45.96	45.96	45.96	45.96	45.96	417
November 04, 2025	44.05	44.05	44.05	44.05	44.05	6,033
November 03, 2025	45.25	45.25	45.25	45.25	45.25	407
October 31, 2025	44.5	44.5	44.5	44.5	44.5	408
October 30, 2025	44.5	44.5	44.5	44.5	44.5	0
October 29, 2025	44.49	44.5	44.5	44.5	44.49	408
October 28, 2025	44.09	44.09	44.09	44.09	44.09	0
October 27, 2025	45.47	44.09	44.09	45.47	44.09	500
October 24, 2025	43.95	43.95	43.95	43.95	43.95	0
October 23, 2025	43.95	43.95	43.95	43.95	43.95	0
October 22, 2025	43.95	43.95	43.95	43.95	43.95	210
October 21, 2025	45.78	44.93	44.93	46	44.51	2,314
October 20, 2025	43.19	43.19	43.19	43.19	43.18	600
October 17, 2025	43.75	43.75	43.75	43.75	43.75	0
October 16, 2025	43.75	43.75	43.75	43.75	43.75	23
October 15, 2025	43.75	43.75	43.75	43.75	43.75	533
October 14, 2025	43.9	43.9	43.9	43.9	43.9	0
October 10, 2025	44.5	43.9	43.9	44.5	43.9	204
October 09, 2025	44.68	44.68	44.68	44.68	44.68	160
October 08, 2025	44.1	43.85	43.85	44.1	43.75	20,200
October 07, 2025	45.49	44.5	44.5	45.49	44.11	14,519
October 06, 2025	45.47	45.01	45.01	45.47	44.76	8,902
October 03, 2025	45.95	45.95	45.95	45.95	45.95	100
October 02, 2025	44.56	46	46	46	44.56	2,107
October 01, 2025	44.96	45	45	45	44.96	3,631
September 30, 2025	44.46	45.2	45.2	45.2	44.46	56,743
September 29, 2025	42.72	42.72	42.72	42.72	42.72	0
September 26, 2025	42.72	42.72	42.72	42.72	42.72	0
September 25, 2025	42.72	42.72	42.72	42.72	42.72	0
September 24, 2025	42.72	42.72	42.72	42.72	42.72	0
September 23, 2025	42.72	42.72	42.72	42.72	42.72	0
September 22, 2025	42.72	42.72	42.72	42.72	42.72	0
September 19, 2025	42.72	42.72	42.72	42.72	42.72	0
September 18, 2025	42.72	42.72	42.72	42.72	42.72	500
September 17, 2025	40.5	40.5	40.5	40.5	40.5	210
September 16, 2025	40.51	40.51	40.51	40.51	40.51	225
September 15, 2025	44.55	44.55	44.55	44.55	44.55	507
September 12, 2025	43.06	43.06	43.06	43.06	43.06	0
September 11, 2025	43.06	43.06	43.06	43.06	43.06	151
September 10, 2025	43.99	44.76	44.76	44.76	43.99	1,531

Quebecor Inc. (QBR-A.TO) TSX