Quebecor Inc. (QBR-B.TO) TSX

40.85

+0.38(+0.94%)

Updated at August 18 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.55	40.47	40.47	40.47	39.55	2.11M
August 14, 2025	39.9	39.98	39.98	40.2	39.54	666,700
August 13, 2025	39.41	39.85	39.85	40.08	39.41	1.03M
August 12, 2025	39.4	39.28	39.28	39.53	38.69	935,508
August 11, 2025	37.72	38.25	38.25	38.3	37.72	916,700
August 08, 2025	36.94	37.81	37.81	38.22	36.94	1.22M
August 07, 2025	37.67	36.77	36.77	38.34	36.68	1.39M
August 06, 2025	38.99	38.58	38.58	39.6	38.3	1.63M
August 05, 2025	38.88	39.04	39.04	39.49	38.86	1.02M
August 01, 2025	39.05	38.95	38.95	39.21	38.61	440,747
July 31, 2025	39.22	38.98	38.98	39.28	38.79	776,900
July 30, 2025	39.35	39.17	39.17	39.55	38.97	945,416
July 29, 2025	39.33	39.41	39.41	39.58	39.14	890,008
July 28, 2025	40.67	39.42	39.42	40.69	39.19	795,600
July 25, 2025	40.27	40.73	40.73	40.79	40.07	1.03M
July 24, 2025	39.92	40.31	40.31	40.47	39.9	815,222
July 23, 2025	39.17	39.92	39.92	40.35	39.17	960,900
July 22, 2025	39.59	39.35	39.35	40.2	39.26	895,500
July 21, 2025	39.77	39.59	39.59	39.98	39.54	518,649
July 18, 2025	39.55	39.87	39.87	39.9	39.34	607,719
July 17, 2025	39.6	39.79	39.79	39.99	39.45	567,234
July 16, 2025	40.23	39.82	39.82	40.38	39.7	442,800
July 15, 2025	40.64	40.25	40.25	40.84	40.19	597,523
July 14, 2025	40.95	40.7	40.7	41.36	40.55	593,104
July 11, 2025	40.86	40.84	40.84	41.38	40.7	983,948
July 10, 2025	41.5	40.86	40.86	41.57	40.77	970,708
July 09, 2025	41.49	41.48	41.48	41.99	41.14	801,800
July 08, 2025	40.93	41.51	41.51	41.61	40.77	933,100
July 07, 2025	41.24	40.8	40.8	41.43	40.76	1.01M
July 04, 2025	40.78	41.28	41.28	41.51	40.78	178,536
July 03, 2025	40.73	41.06	41.06	41.62	40.73	549,700
July 02, 2025	41.7	40.83	40.83	41.7	40.78	612,702
June 30, 2025	40.77	41.45	41.45	41.59	40.75	602,900
June 27, 2025	41.21	40.7	40.7	41.26	40.13	4.29M
June 26, 2025	41.66	41.12	41.12	41.83	41.07	814,702
June 25, 2025	41	41.63	41.63	41.68	40.95	587,131
June 24, 2025	41.61	41.31	41.31	41.76	41.01	623,321
June 23, 2025	40.91	41.45	41.45	41.52	40.81	576,000
June 20, 2025	40.18	40.88	40.88	41.1	40	1.36M
June 19, 2025	40.08	40.11	40.11	40.4	40.03	162,600
June 18, 2025	40.71	40.14	40.14	41.04	40.05	521,000
June 17, 2025	40.7	40.67	40.67	40.83	40.27	657,823
June 16, 2025	40.25	40.65	40.65	40.78	40.23	780,023
June 13, 2025	39.72	40.25	40.25	40.44	39.71	550,400
June 12, 2025	39.49	39.82	39.82	39.94	39.19	793,823
June 11, 2025	38.82	39.42	39.42	39.65	38.82	475,348
June 10, 2025	38.93	38.84	38.84	39.4	38.81	545,600
June 09, 2025	38.95	38.95	38.95	39.21	38.8	537,931
June 06, 2025	39.83	39.15	39.15	39.83	39.06	648,403
June 05, 2025	39.6	39.72	39.72	39.92	39.39	518,732
June 04, 2025	39.41	39.57	39.57	39.83	39.02	546,950
June 03, 2025	39.81	39.36	39.36	39.81	38.81	823,323
June 02, 2025	38.83	39.47	39.47	39.74	38.36	883,510
May 30, 2025	38.11	38.61	38.61	38.83	38.11	1.41M
May 29, 2025	38.11	38.25	38.25	38.47	37.71	900,807
May 28, 2025	38.23	38.03	38.03	38.23	37.41	743,900
May 27, 2025	38.35	38.21	38.21	38.67	37.9	666,800
May 26, 2025	38.24	38.29	38.29	38.44	37.86	1.43M
May 23, 2025	37.62	37.84	37.84	38.19	37.42	1.93M
May 22, 2025	37.85	38.2	37.85	38.54	37.85	1.91M