Quebecor Inc. (QBCRF)
OTCMKTS · Delayed Price · Currency is USD
43.85
0.00 (0.00%)
At close: Oct 2, 2026
QBCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 43.81 | 43.93 | 43.73 | 43.85 | 43.85 | - | 127,694 |
| Oct 1, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 2.31% | 34,084 |
| Sep 30, 2026 | 42.40 | 42.86 | 42.40 | 42.86 | 42.86 | 0.23% | 90,384 |
| Sep 29, 2026 | 42.95 | 42.97 | 42.74 | 42.76 | 42.76 | -3.02% | 685 |
| Sep 28, 2026 | 44.23 | 44.23 | 44.09 | 44.09 | 44.09 | -0.63% | 6,219 |
| Sep 25, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -1.33% | 150 |
| Sep 24, 2026 | 44.92 | 44.97 | 44.92 | 44.97 | 44.97 | 0.02% | 89,794 |
| Sep 23, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -1.55% | 85,539 |
| Sep 18, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.67% | 148,026 |
| Sep 16, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.05% | 3,759 |
| Sep 14, 2026 | 45.80 | 46.02 | 45.80 | 46.00 | 46.00 | 2.02% | 65,943 |
| Sep 11, 2026 | 45.10 | 45.10 | 45.09 | 45.09 | 45.09 | -0.79% | 32,515 |
| Sep 10, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.49% | 124,120 |
| Sep 4, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.27% | 46,188 |
| Sep 3, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 1.08% | 399,459 |
| Sep 2, 2026 | 45.22 | 45.22 | 44.40 | 44.63 | 44.63 | 0.81% | 10,914 |
| Sep 1, 2026 | 44.38 | 44.47 | 44.20 | 44.27 | 44.27 | 0.05% | 64,685 |
| Aug 31, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.20% | 117,243 |
| Aug 28, 2026 | 44.64 | 44.76 | 44.10 | 44.16 | 44.16 | -0.99% | 53,504 |
| Aug 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.80% | 18,624 |
| Aug 26, 2026 | 44.87 | 44.96 | 44.87 | 44.96 | 44.96 | -0.35% | 115,095 |
| Aug 25, 2026 | 45.10 | 45.12 | 45.10 | 45.12 | 45.12 | 1.46% | 13,874 |
| Aug 24, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.07% | 447,128 |
| Aug 21, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.54% | 567,275 |
| Aug 20, 2026 | 44.56 | 44.59 | 44.56 | 44.59 | 44.27 | -4.72% | 21,183 |
| Aug 18, 2026 | 47.62 | 47.62 | 46.80 | 46.80 | 46.46 | -0.53% | 454 |
| Aug 17, 2026 | 47.36 | 47.36 | 46.88 | 47.05 | 46.71 | 0.94% | 1,652 |
| Aug 13, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.27 | -0.72% | 128,626 |
| Aug 12, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.61 | -0.84% | 91,076 |
| Aug 11, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.01 | -3.47% | 106,203 |
| Aug 7, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 48.70 | 3.51% | 186,816 |
| Aug 6, 2026 | 44.65 | 47.39 | 44.65 | 47.39 | 47.05 | 4.38% | 56,534 |
| Aug 4, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.07 | -3.03% | 37,653 |
| Jul 31, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.48 | 0.97% | 58,575 |
| Jul 29, 2026 | 46.49 | 46.49 | 46.37 | 46.37 | 46.04 | -0.22% | 70,575 |
| Jul 24, 2026 | 46.49 | 46.49 | 46.47 | 46.47 | 46.14 | -2.90% | 31,870 |
| Jul 16, 2026 | 44.66 | 47.86 | 44.66 | 47.86 | 47.52 | 0.48% | 28,207 |
| Jul 15, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.29 | -0.19% | 350,607 |
| Jul 10, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.38 | -1.22% | 95,633 |
| Jul 9, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 47.96 | 0.39% | 32,699 |
| Jul 7, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 47.77 | -1.80% | 6,276 |
| Jul 6, 2026 | 48.66 | 49.00 | 48.66 | 49.00 | 48.65 | 3.14% | 350,112 |
| Jun 30, 2026 | 47.24 | 47.51 | 47.24 | 47.51 | 47.17 | -1.68% | 276,622 |
| Jun 17, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 47.97 | -1.08% | 55,390 |
| Jun 16, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.50 | 0.51% | 451,013 |
| Jun 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.25 | -0.61% | 444 |
| Jun 12, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.55 | 0.06% | 150 |
| Jun 9, 2026 | 48.86 | 48.87 | 48.86 | 48.87 | 48.52 | 1.64% | 338 |
| Jun 8, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.73 | -1.25% | 131 |
| Jun 4, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.34 | -0.37% | 100 |