Toronto - Delayed Quote CAD

Quebecor Inc. (QBR-A.TO)

Compare
31.93
+0.30
+(0.95%)
At close: January 10 at 3:55:22 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 31.78 32.00 31.78 31.93 31.93 1,100
Jan 9, 2025 32.40 32.40 31.63 31.63 31.63 900
Jan 8, 2025 32.20 32.35 32.20 32.35 32.35 200
Jan 7, 2025 32.65 32.65 32.65 32.65 32.65 -
Jan 6, 2025 31.61 31.90 31.61 31.85 31.85 800
Jan 3, 2025 33.00 33.00 33.00 33.00 33.00 200
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 1,600
Dec 30, 2024 31.19 31.19 31.19 31.19 31.19 200
Dec 27, 2024 31.27 32.00 31.26 32.00 32.00 2,000
Dec 24, 2024 31.06 31.06 31.06 31.06 31.06 1,500
Dec 23, 2024 31.86 31.86 31.21 31.21 31.21 1,200
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 5,700
Dec 18, 2024 33.25 33.40 32.05 32.49 32.49 28,400
Dec 17, 2024 32.23 32.64 32.01 32.64 32.64 1,200
Dec 16, 2024 32.21 32.21 32.21 32.21 32.21 100
Dec 13, 2024 33.01 33.03 33.00 33.00 33.00 400
Dec 12, 2024 33.06 33.06 33.06 33.06 33.06 -
Dec 11, 2024 33.15 33.15 33.06 33.06 33.06 700
Dec 10, 2024 33.25 33.30 33.25 33.25 33.25 1,000
Dec 9, 2024 33.96 33.96 33.49 33.49 33.49 1,100
Dec 6, 2024 34.01 34.02 34.01 34.01 34.01 3,600
Dec 5, 2024 34.50 35.88 34.50 35.88 35.88 300
Dec 4, 2024 32.82 32.86 32.82 32.85 32.85 500
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 1,300
Nov 29, 2024 33.20 33.21 33.20 33.21 33.21 300
Nov 28, 2024 31.99 31.99 31.99 31.99 31.99 -
Nov 27, 2024 32.00 32.00 31.99 31.99 31.99 400
Nov 26, 2024 32.36 32.37 32.36 32.37 32.37 200
Nov 25, 2024 31.02 31.02 31.02 31.02 31.02 -
Nov 22, 2024 0.33 Dividend
Nov 22, 2024 31.02 31.02 31.02 31.02 31.02 500
Nov 21, 2024 32.70 32.70 32.47 32.50 32.17 500
Nov 20, 2024 32.88 32.88 32.88 32.88 32.55 -
Nov 19, 2024 32.88 32.88 32.88 32.88 32.55 100
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 31.74 700
Nov 14, 2024 32.51 32.55 32.16 32.16 31.84 1,100
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 10,800
Nov 11, 2024 33.20 33.20 33.20 33.20 32.87 -
Nov 8, 2024 33.19 33.20 33.19 33.20 32.87 600
Nov 7, 2024 35.21 35.21 33.10 33.44 33.11 1,300
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 34.86 400
Oct 28, 2024 35.71 35.71 35.71 35.71 35.35 100
Oct 25, 2024 35.21 35.21 35.21 35.21 34.86 100
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 34.15 1,200
Oct 18, 2024 36.00 36.00 34.56 34.56 34.21 900
Oct 17, 2024 35.97 36.00 35.97 36.00 35.64 600
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 1,600
Oct 11, 2024 35.56 35.59 35.56 35.59 35.23 300
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 1,400
Oct 7, 2024 35.35 35.49 35.33 35.49 35.14 500
Oct 4, 2024 36.05 36.05 36.05 36.05 35.69 100
Oct 3, 2024 35.55 36.04 35.44 36.04 35.68 400
Oct 2, 2024 35.85 35.85 35.85 35.85 35.49 -
Oct 1, 2024 34.22 35.85 34.22 35.85 35.49 600
Sep 30, 2024 35.50 35.50 35.50 35.50 35.15 300
Sep 27, 2024 35.00 35.00 35.00 35.00 34.65 -
Sep 26, 2024 35.00 35.00 35.00 35.00 34.65 100
Sep 25, 2024 35.10 35.42 34.99 35.00 34.65 1,400
Sep 24, 2024 35.51 35.51 34.61 35.02 34.67 5,000
Sep 23, 2024 34.50 34.50 34.50 34.50 34.15 -
Sep 20, 2024 34.50 34.50 34.50 34.50 34.15 100
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 34.67 100
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 6,300
Sep 10, 2024 35.11 35.11 35.11 35.11 34.76 200
Sep 9, 2024 34.50 35.00 34.28 34.28 33.94 1,000
Sep 6, 2024 35.52 35.52 34.03 34.03 33.69 800
Sep 5, 2024 34.97 35.00 34.97 34.97 34.62 400
Sep 4, 2024 34.00 35.00 34.00 35.00 34.65 1,100
Sep 3, 2024 33.28 33.28 33.28 33.28 32.95 200
Aug 30, 2024 33.89 33.90 33.40 33.40 33.07 500
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 32.82 400
Aug 26, 2024 33.86 33.86 33.86 33.86 33.52 -
Aug 23, 2024 0.33 Dividend
Aug 23, 2024 33.86 33.86 33.86 33.86 33.52 -
Aug 22, 2024 33.80 33.86 33.79 33.86 33.20 500
Aug 21, 2024 34.00 34.00 34.00 34.00 33.34 200
Aug 20, 2024 34.01 34.01 34.01 34.01 33.35 200
Aug 19, 2024 34.00 34.00 33.80 33.80 33.14 1,000
Aug 16, 2024 34.00 34.00 34.00 34.00 33.34 300
Aug 15, 2024 34.02 34.02 34.00 34.00 33.34 300
Aug 14, 2024 33.55 33.55 33.54 33.54 32.89 200
Aug 13, 2024 33.76 33.76 33.76 33.76 33.10 -
Aug 12, 2024 33.76 33.76 33.76 33.76 33.10 -
Aug 9, 2024 33.60 33.76 33.00 33.76 33.10 1,800
Aug 8, 2024 32.38 33.50 32.38 33.50 32.85 1,200
Aug 7, 2024 32.39 32.39 32.38 32.38 31.75 300
Aug 6, 2024 31.00 32.90 31.00 32.38 31.75 1,800
Aug 2, 2024 31.00 31.00 31.00 31.00 30.40 -
Aug 1, 2024 31.20 32.00 31.00 31.00 30.40 700
Jul 31, 2024 31.00 32.00 31.00 32.00 31.38 1,200
Jul 30, 2024 30.68 30.68 30.68 30.68 30.08 -
Jul 29, 2024 30.91 30.91 30.68 30.68 30.08 1,900
Jul 26, 2024 31.25 31.25 31.25 31.25 30.64 -
Jul 25, 2024 31.25 31.25 31.25 31.25 30.64 1,200
Jul 24, 2024 31.25 31.25 31.25 31.25 30.64 1,500
Jul 23, 2024 31.25 31.72 31.25 31.25 30.64 5,800
Jul 22, 2024 31.12 31.25 31.12 31.25 30.64 16,500
Jul 19, 2024 31.00 31.00 31.00 31.00 30.40 -
Jul 18, 2024 29.30 31.00 29.30 31.00 30.40 2,700
Jul 17, 2024 29.28 29.32 29.28 29.32 28.75 200
Jul 16, 2024 30.19 30.19 29.25 29.25 28.68 300
Jul 15, 2024 31.49 31.49 29.25 30.02 29.43 1,500
Jul 12, 2024 30.99 30.99 30.99 30.99 30.39 200
Jul 11, 2024 29.74 29.74 29.74 29.74 29.16 400
Jul 10, 2024 28.85 28.85 28.85 28.85 28.29 -
Jul 9, 2024 28.85 28.85 28.85 28.85 28.29 -
Jul 8, 2024 29.75 29.75 28.85 28.85 28.29 700
Jul 5, 2024 29.72 29.72 29.72 29.72 29.14 -
Jul 4, 2024 29.72 29.72 29.72 29.72 29.14 100
Jul 3, 2024 29.72 29.72 29.72 29.72 29.14 100
Jul 2, 2024 29.25 29.25 29.25 29.25 28.68 1,400
Jun 28, 2024 29.08 29.18 29.06 29.18 28.61 1,700
Jun 27, 2024 29.37 29.95 29.37 29.94 29.36 1,800
Jun 26, 2024 28.98 28.98 28.98 28.98 28.41 -
Jun 25, 2024 29.81 29.81 28.85 28.98 28.41 4,200
Jun 24, 2024 29.30 30.15 29.30 30.15 29.56 1,700
Jun 21, 2024 28.87 31.59 28.84 31.59 30.97 1,800
Jun 20, 2024 28.90 28.90 28.90 28.90 28.34 1,300
Jun 19, 2024 28.90 28.95 28.90 28.95 28.39 300
Jun 18, 2024 28.90 28.90 28.90 28.90 28.34 300
Jun 17, 2024 28.90 28.90 28.90 28.90 28.34 100
Jun 14, 2024 29.00 29.00 29.00 29.00 28.43 500
Jun 13, 2024 29.25 29.55 29.14 29.55 28.97 800
Jun 12, 2024 29.58 29.58 29.25 29.25 28.68 400
Jun 11, 2024 29.42 29.42 29.42 29.42 28.85 100
Jun 10, 2024 28.80 28.80 28.80 28.80 28.24 100
Jun 7, 2024 29.01 29.14 28.80 28.80 28.24 11,700
Jun 6, 2024 29.58 29.93 29.21 29.21 28.64 400
Jun 5, 2024 29.45 29.45 29.45 29.45 28.88 -
Jun 4, 2024 29.65 29.65 29.28 29.45 28.88 2,100
Jun 3, 2024 29.02 29.02 29.02 29.02 28.45 300
May 31, 2024 29.01 29.01 29.01 29.01 28.44 -
May 30, 2024 29.01 29.01 29.01 29.01 28.44 100
May 29, 2024 29.02 29.02 29.01 29.01 28.44 500
May 28, 2024 29.01 29.39 29.00 29.00 28.43 1,100
May 27, 2024 29.77 30.00 29.77 30.00 29.41 400
May 24, 2024 29.83 29.83 29.77 29.77 29.19 600
May 23, 2024 0.33 Dividend
May 23, 2024 30.00 30.00 30.00 30.00 29.41 -
May 22, 2024 30.18 30.18 30.00 30.00 29.10 1,700
May 21, 2024 30.97 30.97 30.05 30.05 29.14 600
May 17, 2024 33.00 33.00 33.00 33.00 32.01 300
May 16, 2024 31.24 31.24 31.24 31.24 30.30 -
May 15, 2024 31.72 31.75 31.24 31.24 30.30 4,300
May 14, 2024 31.42 31.65 31.34 31.34 30.40 2,100
May 13, 2024 30.75 31.00 30.75 31.00 30.07 500
May 10, 2024 30.00 30.00 30.00 30.00 29.10 600
May 9, 2024 30.28 30.45 29.85 29.85 28.95 1,000
May 8, 2024 29.13 29.13 29.13 29.13 28.25 -
May 7, 2024 29.13 29.13 29.13 29.13 28.25 -
May 6, 2024 28.59 29.13 28.59 29.13 28.25 300
May 3, 2024 28.50 28.50 28.50 28.50 27.64 -
May 2, 2024 28.59 28.64 28.50 28.50 27.64 1,000
May 1, 2024 28.97 28.97 28.97 28.97 28.10 -
Apr 30, 2024 28.97 28.97 28.97 28.97 28.10 -
Apr 29, 2024 28.97 28.97 28.97 28.97 28.10 -
Apr 26, 2024 28.97 28.97 28.97 28.97 28.10 -
Apr 25, 2024 28.97 28.97 28.97 28.97 28.10 -
Apr 24, 2024 28.97 28.97 28.97 28.97 28.10 100
Apr 23, 2024 28.99 28.99 28.95 28.95 28.08 600
Apr 22, 2024 28.38 28.38 28.38 28.38 27.53 -
Apr 19, 2024 28.38 28.38 28.38 28.38 27.53 -
Apr 18, 2024 29.08 29.08 28.38 28.38 27.53 2,600
Apr 17, 2024 29.20 29.20 29.20 29.20 28.32 200
Apr 16, 2024 29.11 29.11 29.11 29.11 28.23 400
Apr 15, 2024 29.73 29.73 29.73 29.73 28.83 200
Apr 12, 2024 29.73 29.73 29.73 29.73 28.83 200
Apr 11, 2024 29.84 30.18 29.84 30.16 29.25 900
Apr 10, 2024 30.02 30.39 29.82 29.82 28.92 1,600
Apr 9, 2024 29.85 30.35 29.60 30.02 29.12 1,300
Apr 8, 2024 29.89 30.21 29.82 30.20 29.29 1,600
Apr 5, 2024 28.32 29.67 28.32 29.67 28.78 300
Apr 4, 2024 28.79 28.79 28.68 28.68 27.82 600
Apr 3, 2024 29.91 29.91 29.91 29.91 29.01 -
Apr 2, 2024 29.91 29.91 29.91 29.91 29.01 -
Apr 1, 2024 29.91 29.91 29.91 29.91 29.01 200
Mar 28, 2024 29.91 29.91 29.89 29.89 28.99 600
Mar 27, 2024 30.41 30.41 30.41 30.41 29.49 300
Mar 26, 2024 30.63 30.63 30.63 30.63 29.71 -
Mar 25, 2024 30.63 30.63 30.63 30.63 29.71 100
Mar 22, 2024 30.84 30.84 30.84 30.84 29.91 -
Mar 21, 2024 30.84 30.84 30.84 30.84 29.91 -
Mar 20, 2024 30.60 30.84 30.60 30.84 29.91 2,100
Mar 19, 2024 31.30 31.30 31.30 31.30 30.36 -
Mar 18, 2024 31.61 31.68 31.30 31.30 30.36 6,200
Mar 15, 2024 31.71 31.85 31.71 31.85 30.89 3,600
Mar 14, 2024 30.87 31.43 30.87 31.30 30.36 1,600
Mar 13, 2024 31.54 31.62 31.41 31.41 30.46 1,200
Mar 12, 2024 31.95 31.95 31.95 31.95 30.99 -
Mar 11, 2024 31.00 31.95 31.00 31.95 30.99 300
Mar 8, 2024 30.69 31.21 30.69 31.21 30.27 1,000
Mar 7, 2024 0.33 Dividend
Mar 7, 2024 31.21 31.21 31.21 31.21 30.27 300
Mar 6, 2024 31.84 32.13 31.84 32.13 30.85 1,000
Mar 5, 2024 32.20 32.20 32.20 32.20 30.91 -
Mar 4, 2024 32.20 32.20 32.20 32.20 30.91 100
Mar 1, 2024 32.20 32.20 32.20 32.20 30.91 -
Feb 29, 2024 32.20 32.20 32.20 32.20 30.91 -
Feb 28, 2024 31.58 32.20 31.56 32.20 30.91 1,200
Feb 27, 2024 31.27 31.27 31.27 31.27 30.02 200
Feb 26, 2024 30.60 30.77 30.55 30.55 29.33 400
Feb 23, 2024 30.32 30.53 29.78 29.78 28.59 800
Feb 22, 2024 30.75 31.44 29.94 30.27 29.06 1,300
Feb 21, 2024 32.19 32.19 31.50 31.50 30.24 700
Feb 20, 2024 33.42 33.89 32.15 32.15 30.87 1,500
Feb 16, 2024 32.50 32.50 32.15 32.15 30.87 1,000
Feb 15, 2024 32.50 32.50 32.50 32.50 31.20 1,200
Feb 14, 2024 32.66 32.66 32.65 32.66 31.36 700
Feb 13, 2024 33.00 33.00 31.96 31.96 30.68 300
Feb 12, 2024 34.20 34.20 34.20 34.20 32.83 -
Feb 9, 2024 34.20 34.20 34.20 34.20 32.83 200
Feb 8, 2024 35.50 35.98 35.50 35.98 34.54 400
Feb 7, 2024 34.06 34.06 34.06 34.06 32.70 -
Feb 6, 2024 34.06 34.06 34.06 34.06 32.70 -
Feb 5, 2024 34.03 34.06 34.03 34.06 32.70 300
Feb 2, 2024 33.61 34.66 33.61 34.66 33.28 300
Feb 1, 2024 33.79 35.00 33.79 35.00 33.60 500
Jan 31, 2024 33.50 34.65 33.50 34.65 33.27 300
Jan 30, 2024 33.63 35.00 33.63 35.00 33.60 800
Jan 29, 2024 36.96 36.96 36.96 36.96 35.48 -
Jan 26, 2024 35.18 37.14 35.18 36.96 35.48 700
Jan 25, 2024 36.26 36.26 36.26 36.26 34.81 400
Jan 24, 2024 37.08 37.09 35.00 35.00 33.60 1,000
Jan 23, 2024 37.25 37.25 37.25 37.25 35.76 -
Jan 22, 2024 37.00 37.25 37.00 37.25 35.76 200
Jan 19, 2024 35.00 35.00 35.00 35.00 33.60 200
Jan 18, 2024 35.00 35.00 35.00 35.00 33.60 300
Jan 17, 2024 35.01 35.01 33.57 33.57 32.23 700
Jan 16, 2024 37.00 37.00 37.00 37.00 35.52 700
Jan 15, 2024 35.37 36.95 35.20 36.03 34.59 1,400
Jan 12, 2024 35.00 35.00 34.99 34.99 33.59 1,200
Jan 11, 2024 34.00 35.20 34.00 35.20 33.79 400
Jan 10, 2024 35.48 36.00 35.00 35.00 33.60 1,000

Related Tickers

3774.T Internet Initiative Japan Inc.
2,825.00
-1.28%
 
TKA.VI Telekom Austria AG
7.93
+0.13%
 
RCI-A.TO Rogers Communications Inc.
46.75
-3.11%
 
SHEN Shenandoah Telecommunications Company
11.98
-4.54%
 
TKC Turkcell Iletisim Hizmetleri A.S.
6.75
-0.30%
 
CCA.TO Cogeco Communications Inc.
67.71
-1.71%
 
CGO.TO Cogeco Inc.
58.90
-2.24%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
16.23
-0.43%
 
VIV Telefônica Brasil S.A.
7.71
-0.52%
 
SNRE Sunrise Communications AG
45.40
-3.24%