Quebecor Inc. (TSX: QBR.A)
Canada
· Delayed Price · Currency is CAD 30.91
0.00 (0.00%)
Jan 17, 2025, 2:49 PM EST
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 31.60 | 31.60 | 30.91 | 30.91 | 30.91 | -2.34% | 440 |
| Jan 16, 2025 | 31.86 | 33.18 | 31.65 | 31.65 | 31.65 | -0.16% | 1,904 |
| Jan 15, 2025 | 31.62 | 31.89 | 31.62 | 31.70 | 31.70 | -0.41% | 3,300 |
| Jan 14, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.31% | 100 |
| Jan 13, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - | - |
| Jan 10, 2025 | 31.78 | 32.00 | 31.78 | 31.93 | 31.93 | 0.95% | 1,118 |
| Jan 9, 2025 | 32.40 | 32.40 | 31.63 | 31.63 | 31.63 | -2.23% | 948 |
| Jan 8, 2025 | 32.20 | 32.35 | 32.20 | 32.35 | 32.35 | -0.92% | 202 |
| Jan 7, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 2.51% | 305 |
| Jan 6, 2025 | 31.61 | 31.90 | 31.61 | 31.85 | 31.85 | -3.48% | 830 |
| Jan 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.36% | 200 |
| Jan 2, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - | - |
| Dec 31, 2024 | 33.56 | 33.60 | 32.88 | 32.88 | 32.88 | 5.42% | 1,600 |
| Dec 30, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -2.53% | 200 |
| Dec 27, 2024 | 31.27 | 32.00 | 31.26 | 32.00 | 32.00 | 3.03% | 2,011 |
| Dec 24, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.48% | 1,500 |
| Dec 23, 2024 | 31.86 | 31.86 | 31.21 | 31.21 | 31.21 | -3.82% | 1,247 |
| Dec 20, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | - |
| Dec 19, 2024 | 32.67 | 32.82 | 32.45 | 32.45 | 32.45 | -0.12% | 5,700 |
| Dec 18, 2024 | 33.25 | 33.40 | 32.05 | 32.49 | 32.49 | -0.46% | 28,400 |
| Dec 17, 2024 | 32.23 | 32.64 | 32.01 | 32.64 | 32.64 | 1.33% | 1,200 |
| Dec 16, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -2.39% | 126 |
| Dec 13, 2024 | 33.01 | 33.03 | 33.00 | 33.00 | 33.00 | -0.18% | 400 |
| Dec 12, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - | - |
| Dec 11, 2024 | 33.15 | 33.15 | 33.06 | 33.06 | 33.06 | -0.57% | 700 |
| Dec 10, 2024 | 33.25 | 33.30 | 33.25 | 33.25 | 33.25 | -0.72% | 1,000 |
| Dec 9, 2024 | 33.96 | 33.96 | 33.49 | 33.49 | 33.49 | -1.53% | 1,100 |
| Dec 6, 2024 | 34.01 | 34.02 | 34.01 | 34.01 | 34.01 | -5.21% | 3,601 |
| Dec 5, 2024 | 34.50 | 35.88 | 34.50 | 35.88 | 35.88 | 9.22% | 300 |
| Dec 4, 2024 | 32.82 | 32.86 | 32.82 | 32.85 | 32.85 | -9.35% | 501 |
| Dec 3, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - | - |
| Dec 2, 2024 | 33.17 | 36.24 | 33.17 | 36.24 | 36.24 | 9.12% | 1,316 |
| Nov 29, 2024 | 33.20 | 33.21 | 33.20 | 33.21 | 33.21 | 3.81% | 305 |
| Nov 28, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Nov 27, 2024 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | -1.17% | 402 |
| Nov 26, 2024 | 32.36 | 32.37 | 32.36 | 32.37 | 32.37 | 4.35% | 230 |
| Nov 25, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - | - |
| Nov 22, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -4.55% | 500 |
| Nov 21, 2024 | 32.70 | 32.70 | 32.47 | 32.50 | 32.17 | -1.16% | 514 |
| Nov 20, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.55 | - | - |
| Nov 19, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.55 | 2.56% | 100 |
| Nov 18, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 31.74 | - | 300 |
| Nov 15, 2024 | 32.16 | 32.16 | 31.93 | 32.06 | 31.74 | -0.31% | 700 |
| Nov 14, 2024 | 32.51 | 32.55 | 32.16 | 32.16 | 31.84 | -3.16% | 1,129 |
| Nov 13, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.88 | - | - |
| Nov 12, 2024 | 33.50 | 33.51 | 33.21 | 33.21 | 32.88 | 0.03% | 10,801 |
| Nov 11, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.87 | - | - |
| Nov 8, 2024 | 33.19 | 33.20 | 33.19 | 33.20 | 32.87 | -0.72% | 600 |
| Nov 7, 2024 | 35.21 | 35.21 | 33.10 | 33.44 | 33.11 | -5.03% | 1,333 |
| Nov 6, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.86 | - | - |
| Nov 5, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.86 | - | - |
| Nov 4, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.86 | - | - |
| Nov 1, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.86 | - | - |
| Oct 31, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.86 | - | - |
| Oct 30, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.86 | - | - |
| Oct 29, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.86 | -1.40% | 406 |
| Oct 28, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.35 | 1.42% | 102 |
| Oct 25, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.86 | 2.06% | 125 |
| Oct 24, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.15 | - | - |
| Oct 23, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.15 | - | - |
| Oct 22, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.15 | - | - |
| Oct 21, 2024 | 34.51 | 34.51 | 34.50 | 34.50 | 34.16 | -0.17% | 1,241 |
| Oct 18, 2024 | 36.00 | 36.00 | 34.56 | 34.56 | 34.21 | -4.00% | 901 |
| Oct 17, 2024 | 35.97 | 36.00 | 35.97 | 36.00 | 35.64 | 1.12% | 600 |
| Oct 16, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.24 | - | - |
| Oct 15, 2024 | 35.16 | 35.97 | 35.16 | 35.60 | 35.24 | 0.03% | 1,607 |
| Oct 11, 2024 | 35.56 | 35.59 | 35.56 | 35.59 | 35.23 | 0.06% | 300 |
| Oct 10, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.21 | - | - |
| Oct 9, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.21 | - | - |
| Oct 8, 2024 | 35.58 | 35.58 | 35.57 | 35.57 | 35.21 | 0.23% | 1,400 |
| Oct 7, 2024 | 35.35 | 35.49 | 35.33 | 35.49 | 35.14 | -1.55% | 500 |
| Oct 4, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.69 | 0.03% | 102 |
| Oct 3, 2024 | 35.55 | 36.04 | 35.44 | 36.04 | 35.68 | 0.53% | 400 |
| Oct 2, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.49 | - | - |
| Oct 1, 2024 | 34.22 | 35.85 | 34.22 | 35.85 | 35.49 | 0.99% | 600 |
| Sep 30, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.15 | 1.43% | 327 |
| Sep 27, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | - |
| Sep 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | - | 102 |
| Sep 25, 2024 | 35.10 | 35.42 | 34.99 | 35.00 | 34.65 | -0.06% | 1,401 |
| Sep 24, 2024 | 35.51 | 35.51 | 34.61 | 35.02 | 34.67 | 1.51% | 5,023 |
| Sep 23, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.15 | - | - |
| Sep 20, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.16 | -1.48% | 102 |
| Sep 19, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.67 | - | - |
| Sep 18, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.67 | - | - |
| Sep 17, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.67 | - | - |
| Sep 16, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.67 | 1.60% | 117 |
| Sep 13, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.13 | - | - |
| Sep 12, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.13 | - | 100 |
| Sep 11, 2024 | 34.38 | 34.90 | 34.04 | 34.47 | 34.13 | -1.82% | 6,327 |
| Sep 10, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.76 | 2.42% | 200 |
| Sep 9, 2024 | 34.50 | 35.00 | 34.28 | 34.28 | 33.94 | 0.73% | 1,004 |
| Sep 6, 2024 | 35.52 | 35.52 | 34.03 | 34.03 | 33.69 | -2.69% | 800 |
| Sep 5, 2024 | 34.97 | 35.00 | 34.97 | 34.97 | 34.62 | -0.09% | 401 |
| Sep 4, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 34.65 | 5.17% | 1,122 |
| Sep 3, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.95 | -0.36% | 200 |
| Aug 30, 2024 | 33.89 | 33.90 | 33.40 | 33.40 | 33.07 | 0.75% | 500 |
| Aug 29, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.82 | - | - |
| Aug 28, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.82 | - | - |
| Aug 27, 2024 | 33.16 | 33.16 | 33.15 | 33.15 | 32.82 | -2.10% | 400 |
| Aug 26, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.52 | - | - |