Quebecor Inc. (TSX:QBR.A)
Canada · Delayed Price · Currency is CAD 62.02
-2.43 (-3.77%)
Oct 9, 2026, 2:39 PM EST
Quebecor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 63.61 | 64.00 | 62.02 | 62.02 | 62.02 | -3.77% | 910 |
| Oct 8, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.37% | 102 |
| Oct 7, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.48% | 130 |
| Oct 6, 2026 | 64.49 | 65.00 | 64.49 | 65.00 | 65.00 | 4.23% | 590 |
| Oct 2, 2026 | 62.37 | 62.38 | 62.28 | 62.36 | 62.36 | 0.18% | 3,101 |
| Oct 1, 2026 | 60.73 | 62.25 | 60.73 | 62.25 | 62.25 | 1.72% | 272 |
| Sep 30, 2026 | 63.59 | 63.59 | 61.20 | 61.20 | 61.20 | -3.79% | 247 |
| Sep 29, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.11% | 238 |
| Sep 24, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -1.18% | 121 |
| Sep 21, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 3.57% | 161 |
| Sep 18, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -3.98% | 101 |
| Sep 16, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.87% | 110 |
| Sep 9, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.34% | 2,051 |
| Sep 8, 2026 | 62.02 | 63.83 | 62.02 | 63.83 | 63.83 | 2.95% | 535 |
| Sep 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 133 |
| Sep 1, 2026 | 62.00 | 62.15 | 61.99 | 62.00 | 62.00 | -0.40% | 551 |
| Aug 20, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.25 | -0.05% | 100 |
| Aug 18, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.28 | -3.49% | 136 |
| Aug 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.53 | -1.07% | 246 |
| Aug 14, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.23 | 0.31% | 705 |
| Aug 13, 2026 | 65.51 | 65.51 | 65.50 | 65.50 | 65.03 | -0.61% | 306 |
| Aug 11, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.43 | -4.49% | 714 |
| Aug 7, 2026 | 67.22 | 69.00 | 67.22 | 69.00 | 68.50 | 4.58% | 472 |
| Aug 6, 2026 | 66.37 | 66.37 | 65.98 | 65.98 | 65.51 | -4.97% | 531 |
| Jul 30, 2026 | 65.99 | 69.43 | 65.99 | 69.43 | 68.93 | 3.52% | 1,306 |
| Jul 22, 2026 | 67.22 | 67.22 | 67.07 | 67.07 | 66.59 | 0.86% | 540 |
| Jul 21, 2026 | 66.94 | 66.95 | 66.50 | 66.50 | 66.02 | 0.30% | 9,861 |
| Jul 20, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 65.82 | -0.60% | 219 |
| Jul 15, 2026 | 65.74 | 66.71 | 65.74 | 66.70 | 66.22 | -2.20% | 719 |
| Jul 13, 2026 | 67.13 | 68.20 | 67.13 | 68.20 | 67.71 | -2.22% | 203 |
| Jul 7, 2026 | 69.21 | 69.75 | 69.21 | 69.75 | 69.25 | 4.10% | 667 |
| Jul 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.52 | - | 152 |
| Jul 2, 2026 | 68.07 | 68.07 | 67.00 | 67.00 | 66.52 | -0.22% | 355 |
| Jun 29, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 66.67 | -0.84% | 247 |
| Jun 25, 2026 | 67.38 | 67.72 | 67.15 | 67.72 | 67.23 | 0.74% | 1,159 |
| Jun 24, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 66.74 | 0.65% | 105 |
| Jun 22, 2026 | 68.75 | 68.75 | 66.79 | 66.79 | 66.31 | -3.61% | 808 |
| Jun 19, 2026 | 67.99 | 69.29 | 67.87 | 69.29 | 68.79 | 3.26% | 1,628 |
| Jun 18, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 66.62 | -3.34% | 137 |
| Jun 17, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 68.92 | 0.33% | 196 |
| Jun 11, 2026 | 69.44 | 70.00 | 69.19 | 69.19 | 68.69 | -0.29% | 677 |
| Jun 10, 2026 | 69.09 | 69.39 | 69.09 | 69.39 | 68.89 | 1.18% | 535 |
| Jun 9, 2026 | 68.45 | 68.58 | 68.45 | 68.58 | 68.09 | 1.46% | 1,347 |
| Jun 8, 2026 | 67.54 | 67.59 | 67.54 | 67.59 | 67.10 | -1.26% | 319 |
| Jun 5, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 67.96 | 0.66% | 621 |
| Jun 4, 2026 | 68.85 | 68.86 | 68.00 | 68.00 | 67.51 | -4.20% | 729 |
| Jun 3, 2026 | 68.75 | 70.98 | 68.75 | 70.98 | 70.47 | 3.29% | 839 |
| Jun 2, 2026 | 66.00 | 68.72 | 66.00 | 68.72 | 68.23 | 2.49% | 2,888 |
| Jun 1, 2026 | 67.51 | 67.51 | 67.05 | 67.05 | 66.57 | -0.81% | 431 |
| May 29, 2026 | 67.43 | 67.60 | 67.02 | 67.60 | 67.11 | - | 854 |