Quebecor Inc. (TSX:QBR.A)
Canada · Delayed Price · Currency is CAD 40.50
-0.01 (-0.02%)
Sep 17, 2025, 4:10 PM EDT
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.02% | 210 |
| Sep 16, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -9.07% | 225 |
| Sep 15, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 3.46% | 507 |
| Sep 12, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - | - |
| Sep 11, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -3.80% | 151 |
| Sep 10, 2025 | 43.99 | 44.76 | 43.99 | 44.76 | 44.76 | 1.91% | 1,531 |
| Sep 9, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - | - |
| Sep 8, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.66% | 219 |
| Sep 5, 2025 | 43.00 | 43.63 | 43.00 | 43.63 | 43.63 | -0.64% | 2,303 |
| Sep 4, 2025 | 42.89 | 44.02 | 42.89 | 43.91 | 43.91 | 12.56% | 4,600 |
| Sep 3, 2025 | 42.43 | 42.45 | 39.01 | 39.01 | 39.01 | -8.10% | 700 |
| Sep 2, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 1.43% | 210 |
| Aug 29, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - | - |
| Aug 28, 2025 | 41.84 | 41.85 | 41.84 | 41.85 | 41.85 | -0.83% | 501 |
| Aug 27, 2025 | 40.69 | 42.20 | 40.69 | 42.20 | 42.20 | 3.86% | 1,118 |
| Aug 26, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.90% | 101 |
| Aug 25, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.02% | 715 |
| Aug 22, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | - |
| Aug 21, 2025 | 40.75 | 40.99 | 40.75 | 40.99 | 40.64 | 0.34% | 425 |
| Aug 20, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.50 | - | 400 |
| Aug 19, 2025 | 40.84 | 40.85 | 40.84 | 40.85 | 40.50 | -3.13% | 310 |
| Aug 18, 2025 | 41.22 | 42.17 | 41.22 | 42.17 | 41.81 | 4.20% | 600 |
| Aug 15, 2025 | 41.42 | 41.42 | 40.47 | 40.47 | 40.12 | 1.43% | 615 |
| Aug 14, 2025 | 39.91 | 39.92 | 39.90 | 39.90 | 39.56 | -3.32% | 3,807 |
| Aug 13, 2025 | 39.80 | 41.27 | 39.80 | 41.27 | 40.92 | 8.61% | 600 |
| Aug 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | - | - |
| Aug 11, 2025 | 37.80 | 38.15 | 37.80 | 38.00 | 37.68 | 0.61% | 8,604 |
| Aug 8, 2025 | 37.99 | 39.00 | 37.77 | 37.77 | 37.45 | -0.68% | 11,500 |
| Aug 7, 2025 | 38.03 | 38.03 | 37.16 | 38.03 | 37.71 | -4.21% | 2,123 |
| Aug 6, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.36 | - | - |
| Aug 5, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.36 | - | - |
| Aug 1, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.36 | - | - |
| Jul 31, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.36 | - | - |
| Jul 30, 2025 | 39.93 | 39.93 | 39.70 | 39.70 | 39.36 | -0.53% | 1,636 |
| Jul 29, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.57 | - | 122 |
| Jul 28, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.57 | -2.42% | 520 |
| Jul 25, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.55 | -3.65% | 603 |
| Jul 24, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.09 | - | - |
| Jul 23, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.09 | - | - |
| Jul 22, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.09 | - | - |
| Jul 21, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.09 | - | - |
| Jul 18, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.09 | - | - |
| Jul 17, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.09 | - | - |
| Jul 16, 2025 | 40.74 | 42.46 | 40.67 | 42.45 | 42.09 | 3.54% | 1,100 |
| Jul 15, 2025 | 41.03 | 41.03 | 41.00 | 41.00 | 40.65 | -0.10% | 505 |
| Jul 14, 2025 | 41.11 | 41.21 | 41.00 | 41.04 | 40.69 | -3.28% | 1,600 |
| Jul 11, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.07 | - | - |
| Jul 10, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.07 | -0.21% | 100 |
| Jul 9, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.16 | - | - |
| Jul 8, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.16 | - | - |