Skip to main content

Quebecor Inc Cl A Mv (TSX: QBR-A )

29.00 -0.55 (-1.86%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.56 30.60 30.41 30.60 1,900 +0.18(+0.59%)
Jan 28, 2021 29.71 30.42 29.50 30.42 5,500 +0.01(+0.03%)
Jan 27, 2021 30.86 30.86 30.41 30.41 6,088 -0.50(-1.62%)
Jan 26, 2021 30.88 31.01 30.79 30.91 2,604 -0.03(-0.10%)
Jan 25, 2021 30.67 30.94 30.54 30.94 3,801 +0.28(+0.91%)
Jan 22, 2021 30.58 30.66 30.58 30.66 661 +0.25(+0.82%)
Jan 21, 2021 30.56 30.56 30.36 30.41 1,533 -0.31(-1.01%)
Jan 20, 2021 30.01 30.72 30.01 30.72 1,120 +0.57(+1.89%)
Jan 19, 2021 30.31 30.31 30.15 30.15 1,538 -0.51(-1.66%)
Jan 18, 2021 30.64 30.77 30.63 30.66 2,001 +0.06(+0.20%)
Jan 15, 2021 30.55 30.60 30.55 30.60 10,563 -0.08(-0.26%)
Jan 14, 2021 30.68 30.68 30.68 30.68 297 +0.07(+0.23%)
Jan 13, 2021 30.86 30.86 30.61 30.61 800 -1.39(-4.34%)
Jan 12, 2021 32.00 32.00 32.00 32.00 140 -0.29(-0.90%)
Jan 11, 2021 32.16 32.29 32.16 32.29 400 +0.25(+0.78%)
Jan 08, 2021 31.96 32.04 31.96 32.04 341 +0.68(+2.17%)
Jan 07, 2021 31.36 31.36 31.36 20 +0.00(+0.00%)
Jan 06, 2021 32.24 32.24 31.08 31.36 1,324 -0.99(-3.06%)
Jan 05, 2021 32.62 32.62 32.35 32.35 300 -0.45(-1.37%)
Jan 04, 2021 32.80 32.80 32.80 32.80 1,831 +0.00(+0.00%)
Dec 31, 2020 32.80 32.80 32.80 0 +0.05(+0.15%)
Dec 30, 2020 32.75 32.75 32.75 5 +0.00(+0.00%)
Dec 29, 2020 32.79 32.79 32.75 32.75 200 +0.05(+0.15%)
Dec 23, 2020 32.70 32.70 32.70 0 +0.07(+0.21%)
Dec 22, 2020 32.71 32.71 32.63 32.63 280 +0.02(+0.06%)
Dec 21, 2020 32.51 32.61 32.34 32.61 1,120 -0.40(-1.21%)
Dec 18, 2020 33.22 33.91 33.01 33.01 2,800 -0.03(-0.09%)
Dec 17, 2020 33.15 33.15 32.83 33.04 3,800 +0.10(+0.30%)
Dec 16, 2020 33.02 33.11 32.81 32.94 1,700 -0.31(-0.93%)
Dec 15, 2020 33.45 33.45 33.15 33.25 2,825 -0.26(-0.78%)
Dec 14, 2020 32.85 33.67 32.85 33.51 1,500 +1.17(+3.62%)
Dec 10, 2020 32.34 32.34 32.34 0 -0.36(-1.10%)
Dec 09, 2020 32.68 32.70 32.67 32.70 308 +0.02(+0.06%)
Dec 08, 2020 32.59 32.70 32.54 32.68 1,815 -0.04(-0.12%)
Dec 07, 2020 32.63 32.73 32.56 32.72 1,865 +0.02(+0.06%)
Dec 04, 2020 32.67 32.76 32.67 32.70 2,800 +0.20(+0.62%)
Dec 03, 2020 33.06 33.20 32.48 32.50 12,400 -0.08(-0.25%)
Dec 02, 2020 32.83 33.15 32.58 32.58 5,400 -0.55(-1.66%)
Dec 01, 2020 32.24 33.15 32.22 33.13 5,175 +0.68(+2.10%)
Nov 30, 2020 32.52 32.58 32.39 32.45 2,100 -0.43(-1.31%)
Nov 27, 2020 32.84 32.91 32.73 32.88 2,935 +0.03(+0.09%)
Nov 26, 2020 32.95 33.00 32.82 32.85 1,278 +0.00(+0.00%)
Nov 24, 2020 32.85 32.85 32.85 0 +0.30(+0.92%)
Nov 23, 2020 32.75 32.75 32.55 32.55 2,779 -0.22(-0.67%)
Nov 20, 2020 32.52 32.77 32.52 32.77 511 +0.23(+0.71%)
Nov 19, 2020 32.42 32.61 32.28 32.54 4,084 -0.22(-0.67%)
Nov 18, 2020 32.98 33.04 32.76 32.76 3,825 +0.00(+0.00%)
Nov 17, 2020 33.00 33.05 32.76 32.76 2,800 -0.43(-1.30%)
Nov 16, 2020 33.14 33.19 33.14 33.19 584 -0.26(-0.78%)
Nov 13, 2020 33.49 33.49 33.40 33.45 784 +0.25(+0.75%)
Nov 12, 2020 33.61 33.61 33.06 33.20 406 -0.11(-0.33%)
Nov 11, 2020 33.21 33.31 33.20 33.31 584 -0.04(-0.12%)
Nov 10, 2020 33.23 33.35 33.23 33.35 658 +0.28(+0.85%)
Nov 09, 2020 33.97 33.97 32.89 33.07 1,425 -0.23(-0.69%)
Nov 06, 2020 32.22 33.30 32.22 33.30 4,670 +1.45(+4.55%)
Nov 05, 2020 32.20 32.20 31.76 31.85 6,630 +0.52(+1.66%)
Nov 04, 2020 31.33 31.33 31.33 31.33 100 +0.06(+0.19%)
Nov 03, 2020 31.11 31.37 31.11 31.27 3,150 +0.37(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.