Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

Quebecor Inc. (QBR-B.TO)

Compare
34.51
-0.53
(-1.53%)
As of 3:34:24 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202534.9135.1334.3534.5134.51403,637
Apr 10, 202535.1535.3634.4935.0435.041,274,200
Apr 9, 202535.5636.0234.8435.0235.021,271,600
Apr 8, 202536.4236.4935.6235.7835.78969,000
Apr 7, 202536.1936.5535.5936.1336.131,336,800
Apr 4, 202536.8737.8036.6536.7736.771,477,600
Apr 3, 202537.2138.2637.0737.5837.581,367,900
Apr 2, 202537.5437.6836.3137.0737.07992,800
Apr 1, 202536.6037.0636.3936.8036.80935,200
Mar 31, 202536.4736.9436.2036.3136.31706,800
Mar 28, 202536.4136.4736.0136.3136.31684,200
Mar 27, 202535.7036.4635.7036.0236.02787,500
Mar 26, 202535.5435.7635.2635.7635.76603,700
Mar 25, 202535.3935.6935.2735.4435.44410,500
Mar 24, 202535.6635.9235.1435.2535.25532,400
Mar 21, 202535.7435.8835.1435.8235.821,683,100
Mar 20, 202535.5935.7835.2035.7335.73896,800
Mar 19, 202536.3536.3635.4035.4635.46971,600
Mar 18, 202536.2736.5835.9036.2636.26453,700
Mar 17, 202536.5536.6836.0836.2536.253,140,300
Mar 14, 2025 0.35 Dividend
Mar 14, 202535.9436.4835.9436.3236.323,753,500
Mar 13, 202536.5537.1436.1536.4136.06712,900
Mar 12, 202536.4636.6436.0536.6036.253,710,700
Mar 11, 202536.4536.8436.0436.5636.214,468,600
Mar 10, 202536.0936.8736.0936.5336.181,903,700
Mar 7, 202535.6436.5235.6336.1235.771,147,400
Mar 6, 202535.4735.8335.2835.6935.35770,000
Mar 5, 202534.6135.8134.1635.4735.131,358,200
Mar 4, 202533.6834.3433.4534.2533.92666,900
Mar 3, 202533.0033.8433.0033.6933.371,684,000
Feb 28, 202532.7133.0932.5733.0532.731,415,800
Feb 27, 202533.2133.7932.2132.7032.39833,600
Feb 26, 202533.1133.2032.7732.9432.62567,900
Feb 25, 202533.2933.7232.8833.2032.88537,100
Feb 24, 202532.6233.4132.6233.0632.74694,200
Feb 21, 202532.6532.8332.4332.5032.191,163,300
Feb 20, 202532.5232.8532.2432.6132.30652,800
Feb 19, 202532.5632.7432.2832.6232.31814,800
Feb 18, 202532.4132.8732.2032.5032.19392,100
Feb 14, 202532.9833.2032.5732.5732.26289,400
Feb 13, 202532.7433.2432.5532.9832.66627,100
Feb 12, 202532.3532.7531.9032.7232.41605,300
Feb 11, 202532.3332.5332.0632.1031.79595,300
Feb 10, 202532.4632.8932.4132.4132.10637,800
Feb 7, 202532.5932.7532.0032.7132.40830,200
Feb 6, 202532.3732.9831.8732.5632.25781,000
Feb 5, 202532.9432.9432.1532.2731.961,794,000
Feb 4, 202532.9733.3732.5832.8832.561,111,200
Feb 3, 202531.7532.6631.7132.5732.261,010,500
Jan 31, 202531.9032.4931.7232.2631.95826,700
Jan 30, 202532.0032.4231.8131.8631.55728,900
Jan 29, 202531.9532.2131.5531.9231.61314,800
Jan 28, 202531.6532.0331.5531.9431.63488,900
Jan 27, 202531.1031.9031.1031.6331.33532,600
Jan 24, 202531.0731.2330.8231.0730.77234,300
Jan 23, 202530.9931.3830.6331.2030.90403,000
Jan 22, 202530.5031.0630.3030.9530.65470,300
Jan 21, 202530.3630.9030.2630.7730.47383,700
Jan 20, 202530.2230.7230.1930.4730.18305,400
Jan 17, 202530.5531.0030.0230.2729.98359,300
Jan 16, 202530.8330.9230.4230.5130.22457,300
Jan 15, 202531.4931.7030.8430.8530.55815,400
Jan 14, 202531.5631.5630.8631.4631.16706,700
Jan 13, 202531.5331.9931.5031.7531.44566,100
Jan 10, 202531.2431.6930.9231.6531.35911,500
Jan 9, 202531.5031.6631.0231.3431.04298,400
Jan 8, 202532.3832.4131.5231.5731.27712,500
Jan 7, 202531.6432.6031.4432.4032.09645,700
Jan 6, 202531.3432.2131.3431.6431.34401,800
Jan 3, 202531.2932.0731.1331.2130.91783,600
Jan 2, 202531.6831.8731.4231.5531.25550,000
Dec 31, 202431.3531.7831.3331.5031.20466,700
Dec 30, 202431.3031.3830.9631.3231.02597,300
Dec 27, 202431.0031.4330.9631.3931.09656,200
Dec 24, 202431.0131.5330.9931.0130.71223,200
Dec 23, 202431.1931.2430.8231.2130.91583,100
Dec 20, 202431.2831.6131.0931.1730.871,657,900
Dec 19, 202431.6832.0431.4131.5631.26955,700
Dec 18, 202432.4432.4431.3031.6231.321,350,700
Dec 17, 202431.6331.7131.0531.1430.841,565,100
Dec 16, 202432.1032.2631.6131.8431.53803,100
Dec 13, 202432.6632.7032.1332.3232.01513,500
Dec 12, 202432.6633.2132.4632.7132.40866,100
Dec 11, 202432.6832.7432.3832.6332.32798,600
Dec 10, 202432.9533.2732.5932.6832.371,228,500
Dec 9, 202433.0333.5932.7832.9432.62630,000
Dec 6, 202432.8933.4232.7733.3333.01771,700
Dec 5, 202433.0833.4832.7032.9832.661,446,500
Dec 4, 202432.8633.4332.5133.2332.91932,300
Dec 3, 202433.2533.5132.7832.8132.491,156,800
Dec 2, 202433.1233.6432.9133.3333.011,362,800
Nov 29, 202432.4533.1232.4533.0632.74836,600
Nov 28, 202432.3632.7432.3032.5632.25236,800
Nov 27, 202432.1432.5231.9532.3232.011,820,800
Nov 26, 202432.4832.5632.0532.1831.871,524,900
Nov 25, 202431.3132.4631.3132.3432.031,784,600
Nov 22, 2024 0.33 Dividend
Nov 22, 202431.8032.1631.7931.9531.64554,800
Nov 21, 202431.8432.2831.5432.2131.58943,000
Nov 20, 202431.5731.9131.3031.7531.132,274,400
Nov 19, 202431.7631.8631.1931.7631.141,971,200
Nov 18, 202431.8032.0331.3131.3830.761,293,000
Nov 15, 202432.2432.2431.7532.0031.37670,100
Nov 14, 202432.1732.4431.9632.1431.51704,700
Nov 13, 202432.4432.4932.0932.1931.56878,100
Nov 12, 202432.6632.7632.3132.4531.81631,900
Nov 11, 202432.6133.1332.5032.7032.06514,100
Nov 8, 202433.7533.7532.6532.7832.14630,300
Nov 7, 202434.0534.4531.6533.5232.861,068,900
Nov 6, 202435.5535.6434.4134.4933.811,384,800
Nov 5, 202435.2435.6134.8735.4534.751,599,000
Nov 4, 202434.5035.3834.2835.2534.561,177,200
Nov 1, 202434.7334.7434.5034.5933.911,183,800
Oct 31, 202435.0535.2134.3534.6733.99698,000
Oct 30, 202435.0235.0634.7635.0334.34468,000
Oct 29, 202435.1535.2534.4035.0734.38947,200
Oct 28, 202435.3735.7434.8835.2134.521,717,700
Oct 25, 202435.2135.4734.8935.3734.68659,000
Oct 24, 202434.2535.3334.2535.2834.59822,500
Oct 23, 202434.3234.9734.3034.9234.24247,700
Oct 22, 202434.3134.4533.9634.3433.67271,300
Oct 21, 202434.2934.4734.1934.3133.64243,600
Oct 18, 202434.9735.2934.2634.3433.67603,500
Oct 17, 202435.4735.5734.9635.0434.35424,100
Oct 16, 202435.4035.6535.3335.5134.81222,800
Oct 15, 202435.2035.6735.1035.4234.73744,800
Oct 11, 202435.0835.3535.0235.2634.57440,100
Oct 10, 202434.8435.2034.7335.0834.391,107,100
Oct 9, 202435.5735.8935.4035.6234.92398,500
Oct 8, 202435.3035.6935.2635.6034.90295,400
Oct 7, 202435.2535.4835.0935.2634.57353,600
Oct 4, 202435.4535.9035.1835.2434.55389,100
Oct 3, 202435.4135.6935.1735.4434.75665,000
Oct 2, 202435.4935.5235.1935.3134.62393,800
Oct 1, 202435.2535.6235.0935.6034.90461,500
Sep 30, 202434.9635.3934.9135.3134.62358,300
Sep 27, 202434.7935.1034.6834.9234.24662,300
Sep 26, 202435.0335.0934.6634.7434.06538,500
Sep 25, 202434.8135.0934.6035.0334.34410,900
Sep 24, 202435.0535.0534.4434.7634.08372,600
Sep 23, 202435.0435.2034.7335.0634.37778,900
Sep 20, 202434.1435.0533.9535.0334.344,005,600
Sep 19, 202434.0734.1533.5834.1133.44697,900
Sep 18, 202434.1134.3233.7233.9733.30570,400
Sep 17, 202434.6034.7933.9334.1233.45716,700
Sep 16, 202434.4934.6934.2034.5533.87573,800
Sep 13, 202434.3534.7434.3034.3533.68522,400
Sep 12, 202434.1534.5034.1534.3333.66617,100
Sep 11, 202434.1134.3633.9434.1433.47950,400
Sep 10, 202434.0634.3333.7834.2433.57790,800
Sep 9, 202433.9134.2533.7033.9633.29404,200
Sep 6, 202433.7534.1733.6433.8133.15431,000
Sep 5, 202433.4933.9733.3833.6232.96820,600
Sep 4, 202433.2833.7233.2433.4432.781,122,800
Sep 3, 202433.3533.5833.2933.3932.741,011,900
Aug 30, 202433.1533.5333.1533.4732.81861,400
Aug 29, 202433.3233.3232.9633.1732.52664,600
Aug 28, 202433.0033.2932.8233.2432.592,355,700
Aug 27, 202432.8132.9732.5832.6331.99868,300
Aug 26, 202432.9433.2032.9133.0332.38884,400
Aug 23, 2024 0.33 Dividend
Aug 23, 202433.0233.4032.8432.9032.25571,300
Aug 22, 202433.1333.3533.1333.3432.37933,600
Aug 21, 202433.1033.3333.0433.0532.09468,100
Aug 20, 202432.7233.3232.7033.1132.143,261,000
Aug 19, 202433.3033.4932.9933.0032.04955,800
Aug 16, 202433.4933.5032.9933.3532.38530,900
Aug 15, 202433.4533.6033.3333.5432.561,204,400
Aug 14, 202433.3133.4833.1233.3832.411,131,100
Aug 13, 202433.1533.5032.8033.3532.38749,500
Aug 12, 202433.0433.1732.7833.1032.13553,600
Aug 9, 202433.2033.3332.8433.0032.04338,000
Aug 8, 202432.5033.3332.0233.1632.191,130,500
Aug 7, 202431.9832.3531.8232.0031.07811,500
Aug 6, 202430.7831.9630.3931.7930.861,534,800
Aug 2, 202430.6331.0930.4631.0030.10875,600
Aug 1, 202430.5530.7830.4230.6829.79594,900
Jul 31, 202430.5030.5729.9130.5029.61738,600
Jul 30, 202430.1730.4429.9429.9529.08538,700
Jul 29, 202429.8030.5229.8030.2529.37994,200
Jul 26, 202429.3029.9729.3029.9029.03734,600
Jul 25, 202428.9629.3628.9629.2528.40400,700
Jul 24, 202428.9529.4628.9529.0128.16716,700
Jul 23, 202428.8029.0228.6928.9828.13615,600
Jul 22, 202428.9429.0028.6528.7427.90627,200
Jul 19, 202428.8629.1028.8128.8628.02473,800
Jul 18, 202428.9229.4828.8128.9428.10556,000
Jul 17, 202428.5229.2128.5028.9428.10803,900
Jul 16, 202428.5328.7628.4128.4627.63506,400
Jul 15, 202428.5928.9828.3828.4927.66419,200
Jul 12, 202428.7929.1528.5028.5927.76891,300
Jul 11, 202428.3528.8128.1728.5927.76972,100
Jul 10, 202427.9828.3827.8428.2427.42743,200
Jul 9, 202428.3828.4327.8927.9927.17584,900
Jul 8, 202428.4928.6628.4028.4627.63370,900
Jul 5, 202428.7828.8628.3828.4927.66434,900
Jul 4, 202428.7228.9928.5528.7827.94154,000
Jul 3, 202428.8428.9428.3728.5227.69491,900
Jul 2, 202428.7729.0228.4328.8027.96781,700
Jun 28, 202428.9629.1228.7928.8728.03366,100
Jun 27, 202428.9829.1028.7528.9328.09506,900
Jun 26, 202428.8629.2228.6628.9428.10456,500
Jun 25, 202428.9129.0728.4429.0028.15570,300
Jun 24, 202428.3929.2228.3828.9628.121,060,600
Jun 21, 202428.7028.8428.2628.3727.541,218,500
Jun 20, 202428.9029.0128.5828.6427.80954,300
Jun 19, 202428.9929.0328.6928.9528.11213,500
Jun 18, 202429.0829.1928.7528.9928.14586,800
Jun 17, 202428.9729.1528.5229.1128.261,301,700
Jun 14, 202429.1929.2228.7329.1228.271,032,200
Jun 13, 202428.9029.4928.8629.3728.51558,100
Jun 12, 202429.3929.5428.8728.9928.14810,200
Jun 11, 202428.8829.4228.6929.3328.47803,800
Jun 10, 202428.8229.1828.6729.0328.18452,500
Jun 7, 202428.9029.4728.5728.9228.081,225,700
Jun 6, 202429.2229.5428.9829.0528.201,224,200
Jun 5, 202429.1129.4228.8129.2928.44399,600
Jun 4, 202428.9929.3728.8129.0628.21688,000
Jun 3, 202428.7029.0928.4928.9528.11683,600
May 31, 202428.8528.9228.6428.7527.911,039,700
May 30, 202428.6028.9328.5028.7127.87479,900
May 29, 202429.1029.1028.5828.7027.861,413,300
May 28, 202429.3529.5028.9029.2928.441,848,500
May 27, 202429.9329.9929.1929.2928.442,080,400
May 24, 202429.2529.8428.9929.7628.89948,900
May 23, 2024 0.33 Dividend
May 23, 202429.2829.3328.6729.1728.321,907,400
May 22, 202429.6430.0029.3129.6128.431,789,200
May 21, 202430.3130.6229.7430.0428.842,030,900
May 17, 202431.3931.3930.3830.4529.241,912,100
May 16, 202431.0231.4731.0031.3530.10885,700
May 15, 202431.3131.7830.8831.0129.78662,500
May 14, 202430.9931.5230.8731.3130.06476,800
May 13, 202430.6931.1230.3130.9829.751,138,000
May 10, 202429.8130.6829.7930.6629.44691,100
May 9, 202429.2330.5529.2329.7728.58646,100
May 8, 202428.9129.2828.6628.7527.61480,600
May 7, 202428.9529.4728.9129.0027.85570,800
May 6, 202428.7629.1928.7428.9527.80786,600
May 3, 202428.5528.9228.5528.6727.53437,700
May 2, 202428.3228.5627.9528.3927.26489,200
May 1, 202428.3328.6528.2428.4027.27548,400
Apr 30, 202428.6128.7428.1528.4927.36431,900
Apr 29, 202428.4228.7228.4028.5527.41961,600
Apr 26, 202428.5128.6228.3328.4527.32349,300
Apr 25, 202428.5328.7428.1628.4727.34730,000
Apr 24, 202428.9129.0928.6528.7327.59708,900
Apr 23, 202428.7029.0528.6428.9227.77792,600
Apr 22, 202428.5528.9228.4928.5827.44788,000
Apr 19, 202428.4428.8028.3828.5527.41449,700
Apr 18, 202429.0229.1128.3028.5227.38547,300
Apr 17, 202429.1829.5129.0029.0227.86335,300
Apr 16, 202429.3029.3928.9329.2928.121,497,500
Apr 15, 202429.7229.8529.0529.5628.38496,300
Apr 12, 202429.9830.0129.6129.7128.53588,800
Apr 11, 202430.0030.2229.7430.0628.86534,900

Related Tickers

CCA.TO Cogeco Communications Inc.
62.42
+1.48%
 
CGO.TO Cogeco Inc.
55.47
+0.89%
 
RCI-B.TO Rogers Communications Inc.
34.09
+3.54%
 
RCI Rogers Communications Inc.
24.56
+4.31%
 
T.TO TELUS Corporation
20.25
+0.42%
 
TU TELUS Corporation
14.59
+1.18%
 
BCE.TO BCE Inc.
29.77
+1.53%
 
BCE BCE Inc.
21.44
+2.19%
 
VZ.NE Verizon Communications Inc.
19.01
+1.17%
 
LBRDK Liberty Broadband Corporation
77.32
+0.44%