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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.88	53.49	53.49	53.85	52.88	531,611
February 19, 2026	52.93	52.95	52.95	53.18	52.58	467,548
February 18, 2026	53.21	53.05	53.05	53.38	52.41	688,300
February 17, 2026	52.88	53.24	53.24	53.46	51.06	711,000
February 13, 2026	51.52	52.58	52.58	52.92	51.04	908,302
February 12, 2026	51.2	51.68	51.68	52.17	50.77	916,500
February 11, 2026	50.81	51.15	51.15	51.44	50.81	397,509
February 10, 2026	50.8	51.12	51.12	51.35	50.72	450,730
February 09, 2026	51.12	50.76	50.76	51.65	50.57	617,400
February 06, 2026	51.59	51.19	51.19	51.59	50.65	780,400
February 05, 2026	51.08	51.3	51.3	51.42	49.55	746,500
February 04, 2026	50.33	51.14	51.14	51.42	50.12	1.27M
February 03, 2026	51.14	50.37	50.37	51.25	50.24	710,900
February 02, 2026	49.7	51.15	51.15	51.16	49.68	1.19M
January 30, 2026	48.25	49.67	49.67	49.68	48.25	1.47M
January 29, 2026	49.68	48.61	48.61	49.95	48.56	1.12M
January 28, 2026	49.35	49.79	49.79	49.79	48.93	777,442
January 27, 2026	49.38	49.38	49.38	49.78	48.99	627,200
January 26, 2026	50.21	49.54	49.54	50.46	49.31	499,500
January 23, 2026	49.8	49.91	49.91	50.75	49.79	753,733
January 22, 2026	48.73	49.9	49.9	50.27	48.65	614,138
January 21, 2026	49.13	48.57	48.57	49.16	48.35	811,020
January 20, 2026	48.79	49.25	49.25	49.34	48.32	566,946
January 19, 2026	48.69	48.7	48.7	49.15	48.43	181,400
January 16, 2026	48.73	48.66	48.66	49.24	48.55	640,200
January 15, 2026	49.19	48.73	48.73	50.17	48.23	928,425
January 14, 2026	49.96	49.2	49.2	50.66	48.99	712,600
January 13, 2026	51.53	49.94	49.94	51.79	49.4	693,917
January 12, 2026	51.39	51.88	51.88	52.1	51.36	520,126
January 09, 2026	51.08	51.25	51.25	51.75	50.84	935,072
January 08, 2026	52.09	51.05	51.05	52.45	50.93	816,501
January 07, 2026	51.58	52.09	52.09	52.09	51.24	559,402
January 06, 2026	52.19	51.7	51.7	52.56	51.22	437,000
January 05, 2026	51.95	51.98	51.98	52.22	51.15	695,722
January 02, 2026	52.01	52.03	52.03	52.36	51.72	335,500
December 31, 2025	51.78	51.7	51.7	52.07	51.44	311,901
December 30, 2025	51.76	51.77	51.77	52.74	51.37	412,500
December 29, 2025	51.81	51.74	51.74	52.35	51.58	508,500
December 23, 2025	51.29	52.02	52.02	52.2	51.29	648,100
December 22, 2025	50.93	51.47	51.47	51.47	50.63	662,500
December 19, 2025	51.13	50.96	50.96	51.38	50.51	699,500
December 18, 2025	51.73	50.79	50.79	51.73	50.46	840,804
December 17, 2025	52	51.13	51.13	52	51.04	695,100
December 16, 2025	51.84	51.56	51.56	51.85	51.21	591,533
December 15, 2025	51.99	51.69	51.69	52.24	51.33	537,800
December 12, 2025	50.85	52	52	52.42	50.85	405,510
December 11, 2025	50.48	50.61	50.61	51.28	50	573,100
December 10, 2025	50.59	50.29	50.29	50.85	50.07	1.63M
December 09, 2025	51	50.64	50.64	51.1	50.13	594,005
December 08, 2025	51.3	51.05	51.05	51.79	50.43	843,406
December 05, 2025	51.44	51.35	51.35	51.45	51.01	484,000
December 04, 2025	51.19	51.17	51.17	51.81	50.98	1M
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

Quebecor Inc. (QBR-B.TO) TSX