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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	42.52	42.52	42.52	42.52	42.52	0
July 07, 2025	42.52	42.52	42.52	42.52	42.52	3
July 04, 2025	42.52	42.52	42.52	42.52	42.52	100
July 03, 2025	40.89	40.89	40.89	40.89	40.89	0
July 02, 2025	40.89	40.89	40.89	40.89	40.89	0
June 30, 2025	40.89	40.89	40.89	40.89	40.89	0
June 27, 2025	41.52	40.89	40.89	41.52	40.89	200
June 26, 2025	41.52	41.52	41.52	41.52	41.52	300
June 25, 2025	41.4	42.85	42.85	42.85	41.4	12,224
June 24, 2025	41.62	41.95	41.95	41.95	41.52	500
June 23, 2025	40.95	41.41	41.41	41.41	40.94	1,140
June 20, 2025	40.31	40.31	40.31	40.31	40.31	0
June 19, 2025	40.31	40.31	40.31	40.31	40.31	115
June 18, 2025	40.94	40.34	40.34	41	40.34	3,129
June 17, 2025	40.81	40.81	40.81	40.81	40.81	3
June 16, 2025	40.79	40.81	40.81	40.81	40.79	310
June 13, 2025	39.99	39.99	39.99	39.99	39.99	0
June 12, 2025	39.91	39.99	39.99	40.1	39.91	3,114
June 11, 2025	39.1	39.1	39.1	39.1	39.1	0
June 10, 2025	39.1	39.1	39.1	39.1	39.1	3
June 09, 2025	39	39.1	39.1	39.15	38.99	1,201
June 06, 2025	39.95	39.95	39.95	39.95	39.95	1
June 05, 2025	39.1	39.95	39.95	39.95	39.1	2,628
June 04, 2025	39.95	39.95	39.95	39.95	39.95	0
June 03, 2025	39.95	39.95	39.95	39.95	39.95	925
June 02, 2025	38.7	39.51	39.51	39.75	38.7	2,200
May 30, 2025	38.51	39.35	39.35	39.35	38.51	328
May 29, 2025	38.2	38.5	38.5	38.5	38.2	400
May 28, 2025	37.79	37.8	37.8	37.8	37.79	800

Quebecor Inc. (QBR-A.TO) TSX