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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.63	47.42	47.42	48.25	46.63	1.2M
November 06, 2025	47.51	46.59	46.59	47.51	44.01	893,941
November 05, 2025	45.37	45.36	45.36	45.95	45.08	1.05M
November 04, 2025	44.31	45.27	45.27	45.53	44.31	907,633
November 03, 2025	44.79	44.68	44.68	44.9	44.08	1.22M
October 31, 2025	44.64	44.74	44.74	44.81	44.28	495,743
October 30, 2025	44.46	44.74	44.74	44.88	44.27	466,621
October 29, 2025	44.84	44.45	44.45	44.85	44.18	506,402
October 28, 2025	44.28	44.84	44.84	44.97	44.17	626,900
October 27, 2025	44.46	44.25	44.25	44.46	43.92	491,300
October 24, 2025	44.18	44.42	44.42	44.74	43.95	692,300
October 23, 2025	44.17	44.09	44.09	44.41	43.75	650,600
October 22, 2025	43.59	44.06	44.06	44.36	43.36	505,000
October 21, 2025	43.64	43.43	43.43	43.64	43.11	382,300
October 20, 2025	42.9	43.64	43.64	43.7	42.9	551,213
October 17, 2025	43.08	42.9	42.9	43.39	42.77	687,909
October 16, 2025	41.7	42.92	42.92	43.24	41.66	709,221
October 15, 2025	41.92	41.59	41.59	43	41.56	745,602
October 14, 2025	44.47	43.85	43.85	44.47	43.13	1.1M
October 10, 2025	43.74	43.88	43.88	44.38	43.36	831,500
October 09, 2025	43.41	43.62	43.62	44.03	43.18	722,600
October 08, 2025	43.91	43.26	43.26	44.12	42.57	1.12M
October 07, 2025	44.58	43.94	43.94	44.6	43.91	832,000
October 06, 2025	44.79	44.55	44.55	44.85	44.22	584,300
October 03, 2025	44.82	44.78	44.78	45.03	44.53	483,900
October 02, 2025	44.63	44.82	44.82	45.31	44.61	578,800
October 01, 2025	43.88	44.69	44.69	44.95	43.88	512,500
September 30, 2025	43.24	43.82	43.82	44.11	43	943,522
September 29, 2025	42.95	43.24	43.24	43.42	42.85	349,921
September 26, 2025	42.84	42.98	42.98	43.47	42.64	460,205
September 25, 2025	42.23	42.83	42.83	43	42	616,631
September 24, 2025	42.45	42.17	42.17	42.65	41.91	518,116
September 23, 2025	42.55	42.24	42.24	42.68	41.86	803,100
September 22, 2025	42.6	42.6	42.6	43.29	42.38	746,100
September 19, 2025	43.1	42.6	42.6	43.1	42.12	2.56M
September 18, 2025	43.61	43.12	43.12	43.61	42.66	742,943
September 17, 2025	43.45	43.63	43.63	43.76	43.16	1.03M
September 16, 2025	43.72	43.44	43.44	43.91	43.08	634,400
September 15, 2025	44.22	43.8	43.8	44.22	43.29	574,800
September 12, 2025	43.14	43.7	43.7	43.73	43.11	1.05M
September 11, 2025	43.81	43.1	43.1	43.81	43	1.06M
September 10, 2025	43.41	43.96	43.96	44.04	43.3	1.07M
September 09, 2025	43.75	43.45	43.45	43.79	43.1	632,821
September 08, 2025	43.5	43.81	43.81	43.85	43	1.45M
September 05, 2025	44.15	43.48	43.48	44.2	43.41	921,800
September 04, 2025	43.71	43.87	43.87	44.13	42.99	1.71M
September 03, 2025	42.13	42.5	42.5	42.62	41.79	961,600
September 02, 2025	41.74	42.16	42.16	42.29	41.27	1.62M
August 29, 2025	42.41	41.73	41.73	42.43	41.32	1.45M
August 28, 2025	41.79	42.47	42.47	42.58	41.44	1.31M
August 27, 2025	40.79	41.69	41.69	42.44	40.67	2.13M
August 26, 2025	41.06	40.61	40.61	41.06	40.14	14.85M
August 25, 2025	40.67	40.96	40.96	41	40.04	1.42M
August 22, 2025	40.4	40.62	40.62	40.91	40.15	2.2M
August 21, 2025	40.74	40.83	40.48	40.87	40.31	829,919
August 20, 2025	40.9	40.56	40.21	41.24	40.38	1.39M
August 19, 2025	41.12	40.85	40.5	41.2	40.71	1.09M
August 18, 2025	40.42	40.85	40.5	41.05	40.37	780,200
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

Quebecor Inc. (QBR-B.TO) TSX