Quebecor Inc. (QBR-A.TO) TSX

45.95

-0.05(-0.11%)

Updated at October 03 09:30AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	43.92	43.92	43.92	43.92	43.92	0
September 08, 2025	43.92	43.92	43.92	43.92	43.92	219
September 05, 2025	43	43.63	43.63	43.63	43	2,303
September 04, 2025	42.89	43.91	43.91	44.02	42.89	4,561
September 03, 2025	42.43	39.01	39.01	42.45	39.01	700
September 02, 2025	42.45	42.45	42.45	42.45	42.45	210
August 29, 2025	41.85	41.85	41.85	41.85	41.85	0
August 28, 2025	41.84	41.85	41.85	41.85	41.84	501
August 27, 2025	40.69	42.2	42.2	42.2	40.69	1,118
August 26, 2025	40.63	40.63	40.63	40.63	40.63	101
August 25, 2025	40	41	41	41	40	715
August 22, 2025	40.99	40.99	40.99	40.99	40.99	0
August 21, 2025	40.75	40.99	40.99	40.99	40.75	425
August 20, 2025	40.85	40.85	40.85	40.85	40.85	400
August 19, 2025	40.84	40.85	40.85	40.85	40.84	310
August 18, 2025	41.22	42.17	42.17	42.17	41.22	600
August 15, 2025	41.42	40.47	40.47	41.42	40.47	615
August 14, 2025	39.91	39.9	39.9	39.92	39.9	3,807
August 13, 2025	39.8	41.27	41.27	41.27	39.8	580
August 12, 2025	38	38	38	38	38	0
August 11, 2025	37.8	38	38	38.15	37.8	8,604
August 08, 2025	37.99	37.77	37.77	39	37.77	11,500
August 07, 2025	38.03	38.03	38.03	38.03	37.16	2,123
August 06, 2025	39.7	39.7	39.7	39.7	39.7	0
August 05, 2025	39.7	39.7	39.7	39.7	39.7	0
August 01, 2025	39.7	39.7	39.7	39.7	39.7	0
July 31, 2025	39.7	39.7	39.7	39.7	39.7	0
July 30, 2025	39.93	39.7	39.7	39.93	39.7	1,636
July 29, 2025	39.91	39.91	39.91	39.91	39.91	122
July 28, 2025	39.91	39.91	39.91	39.91	39.91	520
July 25, 2025	40.9	40.9	40.9	40.9	40.9	603
July 24, 2025	42.45	42.45	42.45	42.45	42.45	0
July 23, 2025	42.45	42.45	42.45	42.45	42.45	0
July 22, 2025	42.45	42.45	42.45	42.45	42.45	0
July 21, 2025	42.45	42.45	42.45	42.45	42.45	0
July 18, 2025	42.45	42.45	42.45	42.45	42.45	0
July 17, 2025	42.45	42.45	42.45	42.45	42.45	0
July 16, 2025	40.74	42.45	42.45	42.46	40.67	1,100
July 15, 2025	41.03	41	41	41.03	41	505
July 14, 2025	41.11	41.04	41.04	41.21	41	1,600
July 11, 2025	42.43	42.43	42.43	42.43	42.43	72
July 10, 2025	42.43	42.43	42.43	42.43	42.43	100
July 09, 2025	42.52	42.52	42.52	42.52	42.52	0