Quebecor Inc. (QBCRF)
OTCMKTS · Delayed Price · Currency is USD
32.16
+0.52 (1.63%)
Oct 28, 2025, 3:41 PM EDT
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | - |
| Oct 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 1.63% | 100 |
| Oct 27, 2025 | 31.59 | 31.64 | 31.54 | 31.64 | 31.64 | 0.09% | 1,031 |
| Oct 24, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - | - |
| Oct 23, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - | 81 |
| Oct 22, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 3.13% | 161 |
| Oct 21, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 2 |
| Oct 20, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 1 |
| Oct 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.33% | 302 |
| Oct 16, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | - |
| Oct 15, 2025 | 30.47 | 30.55 | 30.47 | 30.55 | 30.55 | -1.96% | 500 |
| Oct 14, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.48% | 104 |
| Oct 13, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | - |
| Oct 10, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | 746,342 |
| Oct 9, 2025 | 31.21 | 31.31 | 31.21 | 31.31 | 31.31 | 2.01% | 11,083 |
| Oct 8, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -3.02% | 853 |
| Oct 7, 2025 | 31.64 | 31.65 | 31.64 | 31.65 | 31.65 | -0.81% | 441 |
| Oct 6, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.16% | 110 |
| Oct 3, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 3.90% | 103 |
| Oct 2, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - | 2,065 |
| Oct 1, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - | - |
| Sep 30, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - | 190 |
| Sep 29, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - | - |
| Sep 26, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - | 3 |
| Sep 25, 2025 | 30.47 | 30.77 | 30.47 | 30.76 | 30.76 | 0.79% | 712 |
| Sep 24, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 7,370 |
| Sep 23, 2025 | 30.61 | 30.61 | 30.45 | 30.52 | 30.52 | -0.78% | 1,378 |
| Sep 22, 2025 | 30.96 | 30.96 | 30.76 | 30.76 | 30.76 | -0.84% | 3,548 |
| Sep 19, 2025 | 31.18 | 31.18 | 31.02 | 31.02 | 31.02 | -0.58% | 4,456 |
| Sep 18, 2025 | 31.28 | 31.28 | 31.20 | 31.20 | 31.20 | -1.76% | 203 |
| Sep 17, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.57% | 206 |
| Sep 16, 2025 | 31.47 | 31.62 | 31.46 | 31.58 | 31.58 | 0.38% | 2,458 |
| Sep 15, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 4,171 |
| Sep 12, 2025 | 31.34 | 31.46 | 31.34 | 31.46 | 31.46 | 0.16% | 9,664 |
| Sep 11, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - | 55,466 |
| Sep 10, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - | 77,245 |
| Sep 9, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - | 100,736 |
| Sep 8, 2025 | 31.39 | 31.41 | 31.39 | 31.41 | 31.41 | -1.32% | 206 |
| Sep 5, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - | 20 |
| Sep 4, 2025 | 31.47 | 31.83 | 31.47 | 31.83 | 31.83 | 4.12% | 649 |
| Sep 3, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - | 4 |
| Sep 2, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.56% | 109 |
| Aug 29, 2025 | 30.37 | 30.53 | 30.37 | 30.40 | 30.40 | 0.16% | 410 |
| Aug 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | 10,411 |
| Aug 27, 2025 | 30.33 | 30.69 | 30.33 | 30.35 | 30.35 | 3.30% | 60,702 |
| Aug 26, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.69% | 2,726,238 |
| Aug 25, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - | 46,582 |
| Aug 22, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - | 1,415 |
| Aug 21, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.83% | 70,298 |
| Aug 20, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - | 7,224 |