Quebecor Inc. (QBCAF)
OTCMKTS · Delayed Price · Currency is USD
44.80
0.00 (0.00%)
At close: Sep 2, 2026
QBCAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.17% | 100 |
| Aug 6, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 46.75 | 0.49% | 100 |
| Jul 22, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.52 | 14.38% | 400 |
| Mar 3, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 40.67 | 11.58% | 100 |
| Dec 22, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 36.45 | -1.19% | 100 |
| Dec 15, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 36.89 | 1.78% | 100 |
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.25 | 16.74% | 100 |
| Sep 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.05 | 18.79% | 100 |
| Aug 7, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 26.14 | -6.51% | 100 |
| Jun 12, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 27.96 | 2.69% | 100 |
| Jun 5, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 27.22 | 8.56% | 475 |
| Mar 20, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.08 | 3.11% | 100 |
| Mar 10, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 24.32 | 0.27% | 100 |
| Mar 7, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 24.26 | 7.42% | 100 |
| Mar 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.58 | -1.94% | 101 |
| Aug 29, 2024 | 24.71 | 24.71 | 24.70 | 24.70 | 23.03 | 19.99% | 400 |
| Apr 25, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 19.19 | -2.50% | 475 |
| Apr 15, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 19.68 | -13.46% | 148 |
| Jan 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 22.75 | -4.33% | 100 |
| Jan 24, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 23.77 | -1.75% | 100 |
| Jan 9, 2024 | 27.01 | 27.01 | 26.81 | 26.81 | 24.20 | 11.71% | 400 |
| Dec 4, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 21.66 | 9.21% | 100 |
| Nov 2, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 19.84 | -3.77% | 100 |
| Aug 28, 2023 | 22.87 | 23.07 | 22.64 | 23.07 | 20.61 | 5.17% | 5,000 |
| Aug 23, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 19.60 | -6.34% | 100 |
| Aug 21, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 20.93 | -3.63% | 120 |
| Jun 20, 2023 | 24.53 | 24.55 | 24.53 | 24.55 | 21.71 | 8.76% | 1,350 |
| Feb 13, 2023 | 23.42 | 23.42 | 23.02 | 23.02 | 19.96 | -0.69% | 686 |
| Feb 3, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 20.10 | 0.78% | 341 |
| Feb 1, 2023 | 23.43 | 23.43 | 23.00 | 23.00 | 19.95 | 11.23% | 3,431 |
| Dec 23, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 17.93 | - | 200 |
| Dec 21, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 17.93 | 1.19% | 200 |
| Dec 12, 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 17.72 | -3.97% | 200 |
| Nov 18, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 18.46 | 1.05% | 112 |
| Nov 10, 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 18.26 | 10.43% | 112 |
| Nov 4, 2022 | 19.59 | 19.59 | 19.27 | 19.27 | 16.54 | 2.51% | 686 |
| Nov 3, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 16.13 | -5.29% | 168 |
| Nov 2, 2022 | 19.00 | 19.85 | 19.00 | 19.85 | 17.04 | -5.57% | 3,424 |
| Oct 13, 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 18.04 | -9.85% | 200 |
| Nov 15, 2021 | 24.22 | 24.22 | 24.22 | 24.22 | 20.01 | -1.25% | 100 |
| Sep 24, 2021 | 24.53 | 24.53 | 24.53 | 24.53 | 20.26 | 5.08% | 250 |
| Aug 31, 2021 | 23.34 | 23.34 | 23.34 | 23.34 | 19.28 | -15.23% | 152 |
| Jun 11, 2021 | 26.90 | 27.75 | 26.90 | 27.75 | 22.75 | 0.08% | 3,000 |
| May 7, 2021 | 27.95 | 27.95 | 27.95 | 27.95 | 22.73 | 15.34% | 200 |
| Nov 5, 2020 | 24.59 | 24.61 | 24.59 | 24.61 | 19.71 | 7.00% | 5,000 |
| Oct 28, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 18.42 | -8.38% | 100 |
| Aug 31, 2020 | 25.10 | 25.10 | 25.10 | 25.10 | 20.10 | 15.94% | 1,250 |
| Jul 27, 2020 | 21.85 | 21.85 | 21.77 | 21.80 | 17.34 | -1.47% | 1,000 |