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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	51.93	51.22	51.22	52.04	50.93	621,700
December 02, 2025	52.06	51.91	51.91	52.12	51.7	593,512
December 01, 2025	52.53	52.17	52.17	52.79	51.73	646,300
November 28, 2025	52.24	52.66	52.66	52.75	52.06	708,445
November 27, 2025	52.06	52.19	52.19	52.5	52.06	203,603
November 26, 2025	52.48	52.09	52.09	52.65	52.07	412,033
November 25, 2025	52.68	52.48	52.48	53.32	52.38	672,041
November 24, 2025	52.05	52.71	52.71	53.08	52.05	2.5M
November 21, 2025	51.33	51.96	51.96	52.23	51.33	2.08M
November 20, 2025	52.77	51.58	51.58	52.94	51.47	513,927
November 19, 2025	50.03	52.4	52.4	52.47	50.03	979,500
November 18, 2025	52.28	52.88	52.88	53.01	51.87	1.17M
November 17, 2025	51.07	52.31	52.31	52.4	50.91	3.74M
November 14, 2025	51.36	51.2	51.2	51.99	50.31	1.02M
November 13, 2025	51.41	52.05	52.05	52.15	50.97	1.44M
November 12, 2025	49.81	51.5	51.5	51.65	49.78	1.1M
November 11, 2025	49.73	49.83	49.83	49.88	49.15	569,800
November 10, 2025	47.91	49	49	49.36	47.62	1.53M
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

Quebecor Inc. (QBR-B.TO) TSX