Quebecor Inc. (TSX:QBR.A)
Canada
· Delayed Price · Currency is CAD 36.80
-0.95 (-2.52%)
Apr 1, 2025, 3:35 PM EST
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Mar 20, 2025 | 38.21 | 38.21 | 38.20 | 38.20 | 38.20 | 5.82% | 1,526 |
| Mar 19, 2025 | 38.13 | 38.13 | 35.90 | 36.10 | 36.10 | -0.41% | 5,710 |
| Mar 18, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.42% | 100 |
| Mar 17, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 130 |
| Mar 14, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -3.73% | 130 |
| Mar 13, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.15 | - | - |
| Mar 12, 2025 | 37.87 | 37.87 | 36.31 | 37.50 | 37.15 | -2.50% | 3,500 |
| Mar 11, 2025 | 38.50 | 38.50 | 38.46 | 38.46 | 38.10 | 5.66% | 301 |
| Mar 10, 2025 | 37.49 | 38.00 | 36.40 | 36.40 | 36.06 | 0.75% | 6,800 |
| Mar 7, 2025 | 36.49 | 37.59 | 36.13 | 36.13 | 35.79 | 0.36% | 3,507 |
| Mar 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | 0.45% | 9,526 |
| Mar 5, 2025 | 36.01 | 36.01 | 35.39 | 35.84 | 35.51 | 2.40% | 1,340 |
| Mar 4, 2025 | 34.74 | 35.00 | 34.74 | 35.00 | 34.67 | 1.45% | 800 |
| Mar 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.18 | 1.29% | 620 |
| Feb 28, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 33.74 | - | - |
| Feb 27, 2025 | 34.00 | 34.06 | 34.00 | 34.06 | 33.74 | 0.18% | 321 |
| Feb 26, 2025 | 33.78 | 34.00 | 33.78 | 34.00 | 33.68 | 0.59% | 600 |
| Feb 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | - | - |
| Feb 24, 2025 | 32.82 | 33.80 | 32.82 | 33.80 | 33.48 | 1.65% | 800 |
| Feb 21, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.94 | - | - |
| Feb 20, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.94 | -0.78% | 104 |
| Feb 19, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.20 | 0.03% | 123 |
| Feb 18, 2025 | 33.40 | 33.50 | 33.40 | 33.50 | 33.19 | -0.03% | 800 |
| Feb 14, 2025 | 32.82 | 33.51 | 32.82 | 33.51 | 33.20 | -0.53% | 210 |
| Feb 13, 2025 | 33.75 | 33.75 | 33.69 | 33.69 | 33.38 | -0.15% | 305 |
| Feb 12, 2025 | 33.00 | 33.74 | 33.00 | 33.74 | 33.43 | 2.24% | 505 |
| Feb 11, 2025 | 33.31 | 33.31 | 32.53 | 33.00 | 32.69 | -0.99% | 1,406 |
| Feb 10, 2025 | 33.32 | 33.33 | 33.32 | 33.33 | 33.02 | - | 1,231 |
| Feb 7, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.02 | 0.09% | 305 |
| Feb 6, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 32.99 | 1.15% | 700 |
| Feb 5, 2025 | 33.18 | 33.41 | 32.92 | 32.92 | 32.61 | -0.81% | 2,625 |
| Feb 4, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 32.88 | 1.75% | 326 |
| Feb 3, 2025 | 32.27 | 33.00 | 32.27 | 32.62 | 32.32 | -0.55% | 2,900 |
| Jan 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - | - |
| Jan 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | 0.61% | 200 |
| Jan 29, 2025 | 32.60 | 32.80 | 32.60 | 32.60 | 32.30 | 0.34% | 605 |
| Jan 28, 2025 | 32.00 | 32.49 | 32.00 | 32.49 | 32.19 | 1.40% | 907 |
| Jan 27, 2025 | 32.78 | 32.78 | 32.04 | 32.04 | 31.74 | 2.10% | 300 |
| Jan 24, 2025 | 32.00 | 32.00 | 31.31 | 31.38 | 31.09 | 1.52% | 1,200 |
| Jan 23, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.62 | - | - |
| Jan 22, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.62 | - | - |
| Jan 21, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.62 | - | - |