Quebecor Inc. (TSX:QBR.A)
Canada
· Delayed Price · Currency is CAD 39.95
0.00 (0.00%)
Jun 3, 2025, 9:30 AM EDT
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.11% | 925 |
| Jun 2, 2025 | 38.70 | 39.75 | 38.70 | 39.51 | 39.51 | 0.41% | 2,200 |
| May 30, 2025 | 38.51 | 39.35 | 38.51 | 39.35 | 39.35 | 2.21% | 328 |
| May 29, 2025 | 38.20 | 38.50 | 38.20 | 38.50 | 38.50 | 1.85% | 400 |
| May 28, 2025 | 37.79 | 37.80 | 37.79 | 37.80 | 37.80 | -0.53% | 800 |
| May 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| May 23, 2025 | 37.91 | 38.00 | 37.47 | 38.00 | 38.00 | -1.45% | 1,500 |
| May 22, 2025 | 38.48 | 38.56 | 38.27 | 38.56 | 38.21 | 0.18% | 1,410 |
| May 21, 2025 | 38.88 | 38.88 | 37.88 | 38.49 | 38.14 | -0.28% | 1,100 |
| May 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.25 | -1.13% | 133 |
| May 16, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.69 | - | - |
| May 15, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.69 | - | - |
| May 14, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.69 | - | - |
| May 13, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.69 | - | - |
| May 12, 2025 | 37.90 | 39.04 | 37.90 | 39.04 | 38.69 | -0.74% | 700 |
| May 9, 2025 | 38.98 | 39.33 | 38.83 | 39.33 | 38.97 | 3.50% | 1,100 |
| May 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.66 | - | - |
| May 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.66 | - | - |
| May 6, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 37.66 | -0.13% | 309 |
| May 5, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.70 | - | - |
| May 2, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.70 | - | - |
| May 1, 2025 | 38.50 | 38.50 | 38.05 | 38.05 | 37.70 | 0.24% | 500 |
| Apr 30, 2025 | 36.68 | 38.20 | 36.54 | 37.96 | 37.62 | 3.49% | 2,500 |
| Apr 29, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.35 | - | - |
| Apr 28, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.35 | -1.98% | 328 |
| Apr 25, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.08 | -0.08% | 100 |
| Apr 24, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | - |
| Apr 23, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | 3 |
| Apr 22, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.19% | 100 |
| Apr 21, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - | - |
| Apr 17, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 2.54% | 200 |
| Apr 16, 2025 | 36.10 | 36.59 | 36.10 | 36.59 | 36.59 | 3.24% | 1,400 |
| Apr 15, 2025 | 35.41 | 35.44 | 35.35 | 35.44 | 35.44 | 1.34% | 500 |
| Apr 14, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.46% | 100 |
| Apr 11, 2025 | 35.21 | 35.21 | 34.81 | 34.81 | 34.81 | -1.00% | 1,800 |
| Apr 10, 2025 | 37.99 | 37.99 | 35.16 | 35.16 | 35.16 | -7.40% | 313 |
| Apr 9, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 5.47% | 213 |
| Apr 8, 2025 | 37.35 | 37.35 | 36.00 | 36.00 | 36.00 | -3.64% | 400 |
| Apr 7, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - | - |
| Apr 4, 2025 | 37.37 | 37.37 | 37.36 | 37.36 | 37.36 | -0.95% | 645 |
| Apr 3, 2025 | 37.97 | 38.00 | 37.70 | 37.72 | 37.72 | 2.50% | 3,943 |
| Apr 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 4,000 |
| Apr 1, 2025 | 36.84 | 36.87 | 36.80 | 36.80 | 36.80 | -2.52% | 4,000 |
| Mar 31, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - | - |
| Mar 28, 2025 | 37.73 | 37.75 | 37.73 | 37.75 | 37.75 | 3.42% | 301 |
| Mar 27, 2025 | 35.32 | 36.50 | 35.32 | 36.50 | 36.50 | 2.96% | 301 |
| Mar 26, 2025 | 35.46 | 35.46 | 35.45 | 35.45 | 35.45 | -0.08% | 7,500 |
| Mar 25, 2025 | 38.00 | 38.00 | 35.48 | 35.48 | 35.48 | -7.12% | 700 |
| Mar 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 5 |