Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.80 -0.41 (-1.40%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 40.06 40.25 39.87 40.05 3,025 +0.39(+0.98%)
Aug 30, 2016 39.95 40.08 39.66 39.66 2,844 -0.45(-1.12%)
Aug 29, 2016 40.27 40.36 40.11 40.11 700 -0.21(-0.52%)
Aug 26, 2016 40.15 40.54 40.15 40.32 1,931 +0.22(+0.55%)
Aug 25, 2016 40.06 40.14 39.96 40.10 2,701 -0.17(-0.42%)
Aug 24, 2016 40.27 40.27 40.27 40.27 100 -0.25(-0.62%)
Aug 23, 2016 40.29 40.52 40.29 40.52 900 +0.33(+0.82%)
Aug 22, 2016 40.33 40.38 40.19 40.19 360 -0.03(-0.06%)
Aug 19, 2016 40.41 40.41 40.22 40.22 338 -0.00(-0.01%)
Aug 18, 2016 40.30 40.48 40.22 40.22 4,400 -0.02(-0.05%)
Aug 17, 2016 40.48 40.49 40.24 40.24 3,800 -0.16(-0.40%)
Aug 16, 2016 40.78 40.78 40.40 40.40 400 -0.52(-1.27%)
Aug 15, 2016 40.92 40.99 40.92 40.92 300 -0.28(-0.68%)
Aug 12, 2016 41.03 41.20 40.78 41.20 2,000 +0.18(+0.44%)
Aug 11, 2016 40.83 41.02 40.83 41.02 362 +0.76(+1.89%)
Aug 10, 2016 40.44 40.44 40.26 40.26 1,100 -0.24(-0.59%)
Aug 09, 2016 40.36 40.76 40.36 40.50 550 +0.14(+0.35%)
Aug 08, 2016 40.18 40.36 39.94 40.36 1,000 +0.10(+0.25%)
Aug 05, 2016 39.42 40.26 39.42 40.26 660 +0.93(+2.36%)
Aug 04, 2016 39.81 39.81 38.17 39.33 3,800 -0.69(-1.72%)
Aug 03, 2016 38.02 40.13 38.02 40.02 2,300 -0.25(-0.62%)
Aug 02, 2016 40.12 40.27 39.85 40.27 2,650 -0.01(-0.02%)
Jul 29, 2016 40.28 40.28 40.28 0 +0.45(+1.13%)
Jul 28, 2016 39.87 40.22 39.59 39.83 1,100 +0.03(+0.08%)
Jul 27, 2016 39.68 39.80 39.68 39.80 200 +0.13(+0.33%)
Jul 26, 2016 40.17 40.17 39.67 39.67 2,820 -0.52(-1.29%)
Jul 25, 2016 39.87 40.19 39.85 40.19 700 +0.44(+1.11%)
Jul 22, 2016 39.78 39.90 39.70 39.75 1,900 +0.05(+0.13%)
Jul 21, 2016 39.97 40.05 39.70 39.70 1,400 -0.19(-0.48%)
Jul 20, 2016 39.76 39.95 39.72 39.89 850 +0.03(+0.08%)
Jul 19, 2016 39.51 39.91 39.31 39.86 1,620 +0.50(+1.27%)
Jul 18, 2016 39.08 39.36 39.02 39.36 800 +0.29(+0.74%)
Jul 15, 2016 39.04 39.07 38.88 39.07 925 -0.24(-0.61%)
Jul 14, 2016 38.45 39.38 38.45 39.31 2,181 +0.81(+2.10%)
Jul 13, 2016 38.22 38.50 38.22 38.50 630 +0.38(+1.00%)
Jul 12, 2016 38.24 38.24 38.08 38.12 690 -0.25(-0.65%)
Jul 11, 2016 37.88 38.37 37.88 38.37 775 +0.82(+2.18%)
Jul 08, 2016 39.00 37.55 37.55 52,617 -1.45(-3.72%)
Jul 07, 2016 37.84 39.00 37.36 39.00 44,864 +0.91(+2.39%)
Jul 05, 2016 37.48 38.09 37.34 38.09 1,000 +0.48(+1.28%)
Jul 04, 2016 37.13 37.61 36.86 37.61 1,700 +0.37(+0.99%)
Jun 30, 2016 37.24 37.24 37.24 0 +0.18(+0.49%)
Jun 29, 2016 36.90 37.18 36.90 37.06 1,600 +0.39(+1.06%)
Jun 28, 2016 36.43 36.72 36.43 36.67 1,630 +0.24(+0.66%)
Jun 27, 2016 36.12 36.43 35.84 36.43 1,200 -0.32(-0.87%)
Jun 23, 2016 36.75 36.75 36.75 0 -0.13(-0.35%)
Jun 22, 2016 37.13 37.13 36.88 36.88 700 -0.14(-0.38%)
Jun 21, 2016 37.04 37.17 36.96 37.02 1,300 -0.05(-0.13%)
Jun 20, 2016 37.22 37.30 37.07 37.07 650 +0.02(+0.05%)
Jun 17, 2016 37.13 37.13 37.05 37.05 305 -0.07(-0.19%)
Jun 16, 2016 37.50 37.50 36.90 37.12 1,335 -0.38(-1.01%)
Jun 15, 2016 37.23 37.50 37.23 37.50 900 +0.13(+0.35%)
Jun 09, 2016 37.37 37.37 37.37 0 -0.29(-0.77%)
Jun 08, 2016 36.80 37.69 36.80 37.66 1,020 +0.10(+0.27%)
Jun 06, 2016 37.56 37.56 37.56 0 -0.15(-0.40%)
May 30, 2016 37.71 37.71 37.71 0 +0.07(+0.19%)
May 26, 2016 37.64 37.64 37.64 0 +0.25(+0.67%)
May 25, 2016 37.45 37.45 37.39 37.39 700 -0.09(-0.24%)
May 24, 2016 36.81 37.56 36.81 37.48 1,120 +0.62(+1.68%)
May 20, 2016 36.86 36.86 36.86 0 +0.09(+0.24%)
May 17, 2016 36.77 36.77 36.77 0 -0.22(-0.59%)
May 16, 2016 36.00 37.09 36.00 36.99 1,412 +1.04(+2.89%)
May 13, 2016 35.82 35.95 35.68 35.95 500 -0.13(-0.36%)
May 12, 2016 34.35 36.08 34.35 36.08 943 +2.15(+6.34%)
May 10, 2016 33.93 33.93 33.93 0 +0.47(+1.40%)
May 09, 2016 33.48 33.66 33.46 33.46 300 +0.25(+0.75%)
May 06, 2016 33.64 33.64 33.21 33.21 200 -0.26(-0.78%)
May 05, 2016 33.70 33.96 33.47 33.47 991 -0.03(-0.09%)
May 04, 2016 33.06 33.50 33.06 33.50 300 +0.55(+1.67%)
May 03, 2016 33.44 33.44 32.90 32.95 1,265 -1.07(-3.15%)
May 02, 2016 33.90 34.29 33.90 34.02 1,504 +0.65(+1.95%)
Apr 29, 2016 31.83 33.37 31.83 33.37 475 +0.02(+0.06%)
Apr 28, 2016 34.03 34.03 33.35 33.35 800 -0.31(-0.92%)
Apr 27, 2016 33.02 33.66 33.02 33.66 1,445 +0.05(+0.15%)
Apr 26, 2016 33.99 34.16 33.61 33.61 670 -0.41(-1.21%)
Apr 25, 2016 33.68 34.02 33.66 34.02 5,400 +1.24(+3.78%)
Apr 22, 2016 32.62 32.94 32.62 32.78 430 +0.36(+1.11%)
Apr 21, 2016 32.42 32.42 32.42 32.42 200 -0.25(-0.77%)
Apr 20, 2016 32.84 32.93 32.67 32.67 400 -0.47(-1.42%)
Apr 19, 2016 33.46 33.46 33.14 33.14 800 -0.58(-1.72%)
Apr 18, 2016 33.09 33.72 33.09 33.72 460 +1.55(+4.82%)
Apr 15, 2016 31.84 32.20 31.84 32.17 1,000 +0.43(+1.35%)
Apr 14, 2016 31.74 31.74 31.74 31.74 100 -0.30(-0.94%)
Apr 13, 2016 32.02 32.04 32.02 32.04 605 -0.37(-1.14%)
Apr 12, 2016 32.66 32.66 32.32 32.41 2,600 -0.58(-1.76%)
Apr 11, 2016 33.33 33.33 32.99 32.99 300 -0.76(-2.25%)
Apr 08, 2016 33.75 33.75 33.75 33.75 200 -0.12(-0.35%)
Apr 06, 2016 33.87 33.87 33.87 0 +0.47(+1.41%)
Apr 05, 2016 33.57 33.57 33.40 33.40 200 -0.66(-1.94%)
Apr 04, 2016 34.32 34.32 34.06 34.06 300 +0.25(+0.74%)
Apr 01, 2016 33.89 33.89 33.72 33.81 743 -0.20(-0.59%)
Mar 31, 2016 34.44 34.44 34.01 34.01 226 +0.32(+0.95%)
Mar 29, 2016 33.69 33.69 33.69 0 +0.28(+0.84%)
Mar 28, 2016 33.41 33.41 33.41 33.41 100 +0.42(+1.27%)
Mar 24, 2016 32.99 32.99 32.99 0 +0.08(+0.24%)
Mar 23, 2016 32.88 32.91 32.80 32.91 760 +0.28(+0.86%)
Mar 22, 2016 32.98 32.98 32.63 32.63 500 -1.16(-3.43%)
Mar 21, 2016 33.79 33.79 33.79 33.79 200 +0.51(+1.53%)
Mar 16, 2016 33.28 33.28 33.28 10 +0.29(+0.88%)
Mar 15, 2016 32.75 32.99 32.74 32.99 550 -0.01(-0.03%)
Mar 11, 2016 33.00 33.00 33.00 3 +0.17(+0.52%)
Mar 10, 2016 32.64 32.92 32.64 32.83 1,305 +0.36(+1.11%)
Mar 09, 2016 33.31 33.31 32.47 32.47 665 -0.69(-2.08%)
Mar 08, 2016 33.48 33.48 33.11 33.16 700 -0.43(-1.28%)
Mar 07, 2016 33.59 33.59 33.59 33.59 270 +0.06(+0.18%)
Mar 04, 2016 33.53 33.53 33.53 33.53 500 -0.09(-0.27%)
Mar 03, 2016 33.88 33.88 33.62 33.62 1,100 -0.13(-0.39%)
Mar 02, 2016 33.78 33.78 33.75 33.75 1,200 -0.22(-0.65%)
Mar 01, 2016 35.00 35.00 33.61 33.97 2,711 -0.44(-1.28%)
Feb 29, 2016 34.40 34.41 34.40 34.41 200 +0.66(+1.96%)
Feb 26, 2016 33.53 33.75 33.50 33.75 1,080 +0.26(+0.78%)
Feb 24, 2016 33.49 33.49 33.49 0 -0.21(-0.62%)
Feb 23, 2016 33.70 33.70 33.70 33.70 100 -0.13(-0.38%)
Feb 22, 2016 33.62 33.88 33.62 33.83 460 +0.32(+0.95%)
Feb 19, 2016 33.42 33.51 33.42 33.51 200 -0.29(-0.86%)
Feb 18, 2016 33.76 34.12 33.71 33.80 1,500 +0.42(+1.26%)
Feb 17, 2016 33.61 33.72 33.37 33.38 1,110 +0.28(+0.85%)
Feb 16, 2016 33.54 33.98 33.10 33.10 850 -0.23(-0.69%)
Feb 12, 2016 33.33 33.33 33.33 0 -1.48(-4.25%)
Feb 11, 2016 34.20 34.81 34.19 34.81 360 -0.03(-0.09%)
Feb 10, 2016 34.53 34.94 34.53 34.84 2,900 +1.05(+3.11%)
Feb 09, 2016 34.13 34.13 33.80 33.79 704 -0.62(-1.80%)
Feb 08, 2016 34.53 34.56 34.41 34.41 2,700 -0.61(-1.74%)
Feb 05, 2016 35.20 35.20 35.02 35.02 300 -0.25(-0.71%)
Feb 03, 2016 35.27 35.27 35.27 0 +0.10(+0.28%)
Feb 02, 2016 35.30 35.30 35.11 35.17 535 -0.60(-1.68%)
Feb 01, 2016 35.55 36.14 35.55 35.77 3,051 +0.22(+0.62%)
Jan 29, 2016 35.42 35.55 35.30 35.55 600 +0.60(+1.72%)
Jan 28, 2016 34.91 34.95 34.87 34.95 700 +0.54(+1.57%)
Jan 27, 2016 34.71 34.71 34.34 34.41 1,535 -0.94(-2.66%)
Jan 26, 2016 35.35 35.35 35.35 35.35 2,500 -0.32(-0.90%)
Jan 22, 2016 35.67 35.67 35.67 100 +1.87(+5.53%)
Jan 20, 2016 33.80 33.80 33.80 10 -0.46(-1.34%)
Jan 19, 2016 34.26 34.26 34.26 34.26 950 +0.48(+1.42%)
Jan 18, 2016 33.96 33.96 33.78 33.78 300 -0.69(-2.00%)
Jan 15, 2016 34.47 34.47 34.47 34.47 250 +0.47(+1.38%)
Jan 14, 2016 34.36 34.36 34.00 34.00 300 +0.00(+0.00%)
Jan 12, 2016 34.00 34.00 34.00 29 +0.97(+2.94%)
Jan 07, 2016 33.03 33.03 33.03 0 -0.78(-2.31%)
Jan 04, 2016 33.81 33.81 33.81 30 +0.00(+0.00%)
Dec 31, 2015 33.81 33.81 33.81 0 -0.31(-0.91%)
Dec 30, 2015 34.11 34.12 34.11 34.12 200 +0.88(+2.65%)
Dec 23, 2015 33.24 33.24 33.24 0 -0.66(-1.95%)
Dec 21, 2015 33.90 33.90 33.90 0 -0.38(-1.11%)
Dec 18, 2015 34.27 34.28 34.27 34.28 330 +0.18(+0.53%)
Dec 17, 2015 34.00 34.48 34.00 34.10 600 +0.30(+0.89%)
Dec 16, 2015 33.44 33.80 33.43 33.80 400 +0.06(+0.18%)
Dec 15, 2015 33.28 33.74 33.28 33.74 800 +1.09(+3.34%)
Dec 14, 2015 32.83 32.83 32.65 32.65 300 -0.53(-1.60%)
Dec 11, 2015 33.18 33.18 33.18 33.18 200 +0.57(+1.75%)
Dec 08, 2015 32.61 32.61 32.61 0 -0.48(-1.45%)
Dec 07, 2015 33.09 33.09 33.09 33.09 100 -0.36(-1.08%)
Dec 03, 2015 33.45 33.45 33.45 0 -0.69(-2.02%)
Dec 02, 2015 34.14 34.14 34.14 34.14 310 +0.31(+0.92%)
Dec 01, 2015 33.59 33.92 33.59 33.83 420 +0.67(+2.02%)
Nov 30, 2015 33.60 33.60 33.16 33.16 1,900 -0.74(-2.18%)
Nov 27, 2015 33.76 33.90 33.76 33.90 210 +0.88(+2.67%)
Nov 24, 2015 33.02 33.02 33.02 0 -0.11(-0.33%)
Nov 23, 2015 33.13 33.13 33.13 33.13 400 +0.00(+0.00%)
Nov 20, 2015 33.00 33.13 33.00 33.13 380 +0.27(+0.82%)
Nov 18, 2015 32.86 32.86 32.86 20 -0.40(-1.20%)
Nov 17, 2015 33.26 33.26 33.26 33.26 150 +0.28(+0.85%)
Nov 16, 2015 32.66 32.98 32.66 32.98 600 -0.16(-0.48%)
Nov 12, 2015 33.14 33.14 33.14 20 -0.36(-1.07%)
Nov 11, 2015 33.50 33.50 33.50 33.50 115 +0.64(+1.95%)
Nov 10, 2015 32.86 32.86 32.86 32.86 160 +0.23(+0.70%)
Nov 09, 2015 32.88 32.88 32.63 32.63 300 -0.41(-1.24%)
Nov 06, 2015 31.81 33.04 31.81 33.04 1,200 +1.06(+3.31%)
Nov 05, 2015 31.96 32.10 31.96 31.98 535 +0.78(+2.50%)
Nov 04, 2015 31.20 31.20 31.20 31.20 404 +0.33(+1.07%)
Oct 30, 2015 30.87 30.87 30.87 45 -0.43(-1.37%)
Oct 29, 2015 31.30 31.30 31.30 31.30 110 +0.44(+1.43%)
Oct 28, 2015 30.86 30.86 30.86 30.86 100 +0.30(+0.98%)
Oct 27, 2015 30.35 30.56 30.08 30.56 814 +0.13(+0.43%)
Oct 26, 2015 31.06 31.06 30.43 30.43 2,200 -0.79(-2.53%)
Oct 23, 2015 31.06 31.22 31.06 31.22 200 +0.62(+2.03%)
Oct 22, 2015 30.21 30.60 30.21 30.60 1,908 +0.32(+1.06%)
Oct 21, 2015 30.29 30.29 30.28 30.28 292 -0.17(-0.56%)
Oct 20, 2015 30.30 30.45 30.30 30.45 200 +0.98(+3.33%)
Oct 16, 2015 29.47 29.47 29.47 0 +0.19(+0.65%)
Oct 13, 2015 29.28 29.28 29.28 0 +0.05(+0.17%)
Oct 07, 2015 29.23 29.23 29.23 0 +0.37(+1.28%)
Oct 05, 2015 28.86 28.86 28.86 0 +0.31(+1.09%)
Oct 01, 2015 28.55 28.55 28.55 0 -0.79(-2.69%)
Sep 30, 2015 29.42 29.57 29.34 29.34 651 +0.73(+2.55%)
Sep 28, 2015 28.61 28.61 28.61 0 -0.71(-2.42%)
Sep 22, 2015 29.32 29.32 29.32 0 -0.04(-0.14%)
Sep 21, 2015 29.36 29.36 29.36 29.36 100 +1.37(+4.89%)
Sep 09, 2015 27.99 27.99 27.99 0 +0.12(+0.43%)
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.