Toronto - Free Realtime Quote CAD

Quebecor Inc. (QBR-B.TO)

38.94

-0.21

(-0.54%)

As of 9:53:11 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	38.95	39.16	38.92	38.94	38.94	13,334
Jun 6, 2025	39.83	39.83	39.06	39.15	39.15	648,400
Jun 5, 2025	39.60	39.92	39.39	39.72	39.72	518,700
Jun 4, 2025	39.41	39.83	39.02	39.57	39.57	547,000
Jun 3, 2025	39.81	39.81	38.81	39.36	39.36	823,300
Jun 2, 2025	38.83	39.74	38.36	39.47	39.47	883,500
May 30, 2025	38.11	38.83	38.11	38.61	38.61	1,408,000
May 29, 2025	38.11	38.47	37.71	38.25	38.25	900,800
May 28, 2025	38.23	38.23	37.41	38.03	38.03	743,900
May 27, 2025	38.35	38.67	37.90	38.21	38.21	666,800
May 26, 2025	38.24	38.44	37.86	38.29	38.29	1,433,500
May 23, 2025	0.35 Dividend
May 23, 2025	37.62	38.19	37.42	37.84	37.84	1,928,700
May 22, 2025	37.85	38.54	37.85	38.20	37.85	1,914,100
May 21, 2025	38.42	38.48	37.80	37.99	37.64	2,484,500
May 20, 2025	37.80	38.56	37.60	37.78	37.43	672,600
May 16, 2025	37.57	37.98	37.57	37.65	37.31	666,500
May 15, 2025	37.27	37.99	37.27	37.65	37.31	389,100
May 14, 2025	36.81	37.27	36.30	37.19	36.85	973,800
May 13, 2025	37.56	37.60	36.73	36.87	36.53	753,000
May 12, 2025	38.25	38.25	37.53	37.57	37.23	374,400
May 9, 2025	38.37	38.94	38.11	38.28	37.93	591,200
May 8, 2025	39.06	39.22	38.00	38.08	37.73	671,000
May 7, 2025	37.77	38.47	37.75	37.79	37.44	572,400
May 6, 2025	37.52	37.95	37.52	37.83	37.48	865,600
May 5, 2025	37.52	37.68	37.10	37.57	37.23	177,100
May 2, 2025	37.87	38.00	37.26	37.52	37.18	664,900
May 1, 2025	37.80	37.93	37.50	37.80	37.45	570,600
Apr 30, 2025	37.09	38.22	37.09	37.82	37.47	851,700
Apr 29, 2025	36.62	37.15	36.62	37.08	36.74	757,400
Apr 28, 2025	36.37	37.20	36.23	36.62	36.28	660,200
Apr 25, 2025	36.75	36.75	35.68	36.34	36.01	718,300
Apr 24, 2025	36.40	36.62	36.19	36.51	36.18	361,300
Apr 23, 2025	36.77	36.77	36.17	36.34	36.01	374,100
Apr 22, 2025	36.80	37.02	36.20	36.60	36.26	665,400
Apr 21, 2025	36.05	36.88	36.05	36.86	36.52	799,100
Apr 17, 2025	35.25	36.21	35.25	36.13	35.80	380,600
Apr 16, 2025	35.23	35.60	35.22	35.41	35.09	402,500
Apr 15, 2025	35.14	35.43	35.04	35.25	34.93	728,400
Apr 14, 2025	34.86	35.24	34.63	35.15	34.83	1,141,600
Apr 11, 2025	34.91	35.13	34.35	34.42	34.10	883,000
Apr 10, 2025	35.15	35.36	34.49	35.04	34.72	1,274,200
Apr 9, 2025	35.56	36.02	34.84	35.02	34.70	1,271,600
Apr 8, 2025	36.42	36.49	35.62	35.78	35.45	969,000
Apr 7, 2025	36.19	36.55	35.59	36.13	35.80	1,336,800
Apr 4, 2025	36.87	37.80	36.65	36.77	36.43	1,477,600
Apr 3, 2025	37.21	38.26	37.07	37.58	37.24	1,367,900
Apr 2, 2025	37.54	37.68	36.31	37.07	36.73	992,800
Apr 1, 2025	36.60	37.06	36.39	36.80	36.46	935,200
Mar 31, 2025	36.47	36.94	36.20	36.31	35.98	706,800
Mar 28, 2025	36.41	36.47	36.01	36.31	35.98	684,200
Mar 27, 2025	35.70	36.46	35.70	36.02	35.69	787,500
Mar 26, 2025	35.54	35.76	35.26	35.76	35.43	603,700
Mar 25, 2025	35.39	35.69	35.27	35.44	35.12	410,500
Mar 24, 2025	35.66	35.92	35.14	35.25	34.93	532,400
Mar 21, 2025	35.74	35.88	35.14	35.82	35.49	1,683,100
Mar 20, 2025	35.59	35.78	35.20	35.73	35.40	896,800
Mar 19, 2025	36.35	36.36	35.40	35.46	35.14	971,600
Mar 18, 2025	36.27	36.58	35.90	36.26	35.93	453,700
Mar 17, 2025	36.55	36.68	36.08	36.25	35.92	3,140,300
Mar 14, 2025	0.35 Dividend
Mar 14, 2025	35.94	36.48	35.94	36.32	35.99	3,753,500
Mar 13, 2025	36.55	37.14	36.15	36.41	35.73	712,900
Mar 12, 2025	36.46	36.64	36.05	36.60	35.92	3,710,700
Mar 11, 2025	36.45	36.84	36.04	36.56	35.88	4,468,600
Mar 10, 2025	36.09	36.87	36.09	36.53	35.85	1,903,700
Mar 7, 2025	35.64	36.52	35.63	36.12	35.45	1,147,400
Mar 6, 2025	35.47	35.83	35.28	35.69	35.02	770,000
Mar 5, 2025	34.61	35.81	34.16	35.47	34.81	1,358,200
Mar 4, 2025	33.68	34.34	33.45	34.25	33.61	666,900
Mar 3, 2025	33.00	33.84	33.00	33.69	33.06	1,684,000
Feb 28, 2025	32.71	33.09	32.57	33.05	32.43	1,415,800
Feb 27, 2025	33.21	33.79	32.21	32.70	32.09	833,600
Feb 26, 2025	33.11	33.20	32.77	32.94	32.32	567,900
Feb 25, 2025	33.29	33.72	32.88	33.20	32.58	537,100
Feb 24, 2025	32.62	33.41	32.62	33.06	32.44	694,200
Feb 21, 2025	32.65	32.83	32.43	32.50	31.89	1,163,300
Feb 20, 2025	32.52	32.85	32.24	32.61	32.00	652,800
Feb 19, 2025	32.56	32.74	32.28	32.62	32.01	814,800
Feb 18, 2025	32.41	32.87	32.20	32.50	31.89	392,100
Feb 14, 2025	32.98	33.20	32.57	32.57	31.96	289,400
Feb 13, 2025	32.74	33.24	32.55	32.98	32.36	627,100
Feb 12, 2025	32.35	32.75	31.90	32.72	32.11	605,300
Feb 11, 2025	32.33	32.53	32.06	32.10	31.50	595,300
Feb 10, 2025	32.46	32.89	32.41	32.41	31.80	637,800
Feb 7, 2025	32.59	32.75	32.00	32.71	32.10	830,200
Feb 6, 2025	32.37	32.98	31.87	32.56	31.95	781,000
Feb 5, 2025	32.94	32.94	32.15	32.27	31.67	1,794,000
Feb 4, 2025	32.97	33.37	32.58	32.88	32.27	1,111,200
Feb 3, 2025	31.75	32.66	31.71	32.57	31.96	1,010,500
Jan 31, 2025	31.90	32.49	31.72	32.26	31.66	826,700
Jan 30, 2025	32.00	32.42	31.81	31.86	31.26	728,900
Jan 29, 2025	31.95	32.21	31.55	31.92	31.32	314,800
Jan 28, 2025	31.65	32.03	31.55	31.94	31.34	488,900
Jan 27, 2025	31.10	31.90	31.10	31.63	31.04	532,600
Jan 24, 2025	31.07	31.23	30.82	31.07	30.49	234,300
Jan 23, 2025	30.99	31.38	30.63	31.20	30.62	403,000
Jan 22, 2025	30.50	31.06	30.30	30.95	30.37	470,300
Jan 21, 2025	30.36	30.90	30.26	30.77	30.20	383,700
Jan 20, 2025	30.22	30.72	30.19	30.47	29.90	305,400
Jan 17, 2025	30.55	31.00	30.02	30.27	29.70	359,300
Jan 16, 2025	30.83	30.92	30.42	30.51	29.94	457,300
Jan 15, 2025	31.49	31.70	30.84	30.85	30.27	815,400
Jan 14, 2025	31.56	31.56	30.86	31.46	30.87	706,700
Jan 13, 2025	31.53	31.99	31.50	31.75	31.16	566,100
Jan 10, 2025	31.24	31.69	30.92	31.65	31.06	911,500
Jan 9, 2025	31.50	31.66	31.02	31.34	30.75	298,400
Jan 8, 2025	32.38	32.41	31.52	31.57	30.98	712,500
Jan 7, 2025	31.64	32.60	31.44	32.40	31.79	645,700
Jan 6, 2025	31.34	32.21	31.34	31.64	31.05	401,800
Jan 3, 2025	31.29	32.07	31.13	31.21	30.63	783,600
Jan 2, 2025	31.68	31.87	31.42	31.55	30.96	550,000
Dec 31, 2024	31.35	31.78	31.33	31.50	30.91	466,700
Dec 30, 2024	31.30	31.38	30.96	31.32	30.73	597,300
Dec 27, 2024	31.00	31.43	30.96	31.39	30.80	656,200
Dec 24, 2024	31.01	31.53	30.99	31.01	30.43	223,200
Dec 23, 2024	31.19	31.24	30.82	31.21	30.63	583,100
Dec 20, 2024	31.28	31.61	31.09	31.17	30.59	1,657,900
Dec 19, 2024	31.68	32.04	31.41	31.56	30.97	955,700
Dec 18, 2024	32.44	32.44	31.30	31.62	31.03	1,350,700
Dec 17, 2024	31.63	31.71	31.05	31.14	30.56	1,565,100
Dec 16, 2024	32.10	32.26	31.61	31.84	31.25	803,100
Dec 13, 2024	32.66	32.70	32.13	32.32	31.72	513,500
Dec 12, 2024	32.66	33.21	32.46	32.71	32.10	866,100
Dec 11, 2024	32.68	32.74	32.38	32.63	32.02	798,600
Dec 10, 2024	32.95	33.27	32.59	32.68	32.07	1,228,500
Dec 9, 2024	33.03	33.59	32.78	32.94	32.32	630,000
Dec 6, 2024	32.89	33.42	32.77	33.33	32.71	771,700
Dec 5, 2024	33.08	33.48	32.70	32.98	32.36	1,446,500
Dec 4, 2024	32.86	33.43	32.51	33.23	32.61	932,300
Dec 3, 2024	33.25	33.51	32.78	32.81	32.20	1,156,800
Dec 2, 2024	33.12	33.64	32.91	33.33	32.71	1,362,800
Nov 29, 2024	32.45	33.12	32.45	33.06	32.44	836,600
Nov 28, 2024	32.36	32.74	32.30	32.56	31.95	236,800
Nov 27, 2024	32.14	32.52	31.95	32.32	31.72	1,820,800
Nov 26, 2024	32.48	32.56	32.05	32.18	31.58	1,524,900
Nov 25, 2024	31.31	32.46	31.31	32.34	31.74	1,784,600
Nov 22, 2024	0.325 Dividend
Nov 22, 2024	31.80	32.16	31.79	31.95	31.35	554,800
Nov 21, 2024	31.84	32.28	31.54	32.21	31.29	943,000
Nov 20, 2024	31.57	31.91	31.30	31.75	30.84	2,274,400
Nov 19, 2024	31.76	31.86	31.19	31.76	30.85	1,971,200
Nov 18, 2024	31.80	32.03	31.31	31.38	30.48	1,293,000
Nov 15, 2024	32.24	32.24	31.75	32.00	31.09	670,100
Nov 14, 2024	32.17	32.44	31.96	32.14	31.22	704,700
Nov 13, 2024	32.44	32.49	32.09	32.19	31.27	878,100
Nov 12, 2024	32.66	32.76	32.31	32.45	31.52	631,900
Nov 11, 2024	32.61	33.13	32.50	32.70	31.77	514,100
Nov 8, 2024	33.75	33.75	32.65	32.78	31.84	630,300
Nov 7, 2024	34.05	34.45	31.65	33.52	32.56	1,068,900
Nov 6, 2024	35.55	35.64	34.41	34.49	33.50	1,384,800
Nov 5, 2024	35.24	35.61	34.87	35.45	34.44	1,599,000
Nov 4, 2024	34.50	35.38	34.28	35.25	34.24	1,177,200
Nov 1, 2024	34.73	34.74	34.50	34.59	33.60	1,183,800
Oct 31, 2024	35.05	35.21	34.35	34.67	33.68	698,000
Oct 30, 2024	35.02	35.06	34.76	35.03	34.03	468,000
Oct 29, 2024	35.15	35.25	34.40	35.07	34.07	947,200
Oct 28, 2024	35.37	35.74	34.88	35.21	34.20	1,717,700
Oct 25, 2024	35.21	35.47	34.89	35.37	34.36	659,000
Oct 24, 2024	34.25	35.33	34.25	35.28	34.27	822,500
Oct 23, 2024	34.32	34.97	34.30	34.92	33.92	247,700
Oct 22, 2024	34.31	34.45	33.96	34.34	33.36	271,300
Oct 21, 2024	34.29	34.47	34.19	34.31	33.33	243,600
Oct 18, 2024	34.97	35.29	34.26	34.34	33.36	603,500
Oct 17, 2024	35.47	35.57	34.96	35.04	34.04	424,100
Oct 16, 2024	35.40	35.65	35.33	35.51	34.49	222,800
Oct 15, 2024	35.20	35.67	35.10	35.42	34.41	744,800
Oct 11, 2024	35.08	35.35	35.02	35.26	34.25	440,100
Oct 10, 2024	34.84	35.20	34.73	35.08	34.08	1,107,100
Oct 9, 2024	35.57	35.89	35.40	35.62	34.60	398,500
Oct 8, 2024	35.30	35.69	35.26	35.60	34.58	295,400
Oct 7, 2024	35.25	35.48	35.09	35.26	34.25	353,600
Oct 4, 2024	35.45	35.90	35.18	35.24	34.23	389,100
Oct 3, 2024	35.41	35.69	35.17	35.44	34.43	665,000
Oct 2, 2024	35.49	35.52	35.19	35.31	34.30	393,800
Oct 1, 2024	35.25	35.62	35.09	35.60	34.58	461,500
Sep 30, 2024	34.96	35.39	34.91	35.31	34.30	358,300
Sep 27, 2024	34.79	35.10	34.68	34.92	33.92	662,300
Sep 26, 2024	35.03	35.09	34.66	34.74	33.75	538,500
Sep 25, 2024	34.81	35.09	34.60	35.03	34.03	410,900
Sep 24, 2024	35.05	35.05	34.44	34.76	33.77	372,600
Sep 23, 2024	35.04	35.20	34.73	35.06	34.06	778,900
Sep 20, 2024	34.14	35.05	33.95	35.03	34.03	4,005,600
Sep 19, 2024	34.07	34.15	33.58	34.11	33.13	697,900
Sep 18, 2024	34.11	34.32	33.72	33.97	33.00	570,400
Sep 17, 2024	34.60	34.79	33.93	34.12	33.14	716,700
Sep 16, 2024	34.49	34.69	34.20	34.55	33.56	573,800
Sep 13, 2024	34.35	34.74	34.30	34.35	33.37	522,400
Sep 12, 2024	34.15	34.50	34.15	34.33	33.35	617,100
Sep 11, 2024	34.11	34.36	33.94	34.14	33.16	950,400
Sep 10, 2024	34.06	34.33	33.78	34.24	33.26	790,800
Sep 9, 2024	33.91	34.25	33.70	33.96	32.99	404,200
Sep 6, 2024	33.75	34.17	33.64	33.81	32.84	431,000
Sep 5, 2024	33.49	33.97	33.38	33.62	32.66	820,600
Sep 4, 2024	33.28	33.72	33.24	33.44	32.48	1,122,800
Sep 3, 2024	33.35	33.58	33.29	33.39	32.44	1,011,900
Aug 30, 2024	33.15	33.53	33.15	33.47	32.51	861,400
Aug 29, 2024	33.32	33.32	32.96	33.17	32.22	664,600
Aug 28, 2024	33.00	33.29	32.82	33.24	32.29	2,355,700
Aug 27, 2024	32.81	32.97	32.58	32.63	31.70	868,300
Aug 26, 2024	32.94	33.20	32.91	33.03	32.09	884,400
Aug 23, 2024	0.325 Dividend
Aug 23, 2024	33.02	33.40	32.84	32.90	31.96	571,300
Aug 22, 2024	33.13	33.35	33.13	33.34	32.07	933,600
Aug 21, 2024	33.10	33.33	33.04	33.05	31.79	468,100
Aug 20, 2024	32.72	33.32	32.70	33.11	31.85	3,261,000
Aug 19, 2024	33.30	33.49	32.99	33.00	31.74	955,800
Aug 16, 2024	33.49	33.50	32.99	33.35	32.08	530,900
Aug 15, 2024	33.45	33.60	33.33	33.54	32.26	1,204,400
Aug 14, 2024	33.31	33.48	33.12	33.38	32.11	1,131,100
Aug 13, 2024	33.15	33.50	32.80	33.35	32.08	749,500
Aug 12, 2024	33.04	33.17	32.78	33.10	31.84	553,600
Aug 9, 2024	33.20	33.33	32.84	33.00	31.74	338,000
Aug 8, 2024	32.50	33.33	32.02	33.16	31.90	1,130,500
Aug 7, 2024	31.98	32.35	31.82	32.00	30.78	811,500
Aug 6, 2024	30.78	31.96	30.39	31.79	30.58	1,534,800
Aug 2, 2024	30.63	31.09	30.46	31.00	29.82	875,600
Aug 1, 2024	30.55	30.78	30.42	30.68	29.51	594,900
Jul 31, 2024	30.50	30.57	29.91	30.50	29.34	738,600
Jul 30, 2024	30.17	30.44	29.94	29.95	28.81	538,700
Jul 29, 2024	29.80	30.52	29.80	30.25	29.10	994,200
Jul 26, 2024	29.30	29.97	29.30	29.90	28.76	734,600
Jul 25, 2024	28.96	29.36	28.96	29.25	28.14	400,700
Jul 24, 2024	28.95	29.46	28.95	29.01	27.91	716,700
Jul 23, 2024	28.80	29.02	28.69	28.98	27.88	615,600
Jul 22, 2024	28.94	29.00	28.65	28.74	27.65	627,200
Jul 19, 2024	28.86	29.10	28.81	28.86	27.76	473,800
Jul 18, 2024	28.92	29.48	28.81	28.94	27.84	556,000
Jul 17, 2024	28.52	29.21	28.50	28.94	27.84	803,900
Jul 16, 2024	28.53	28.76	28.41	28.46	27.38	506,400
Jul 15, 2024	28.59	28.98	28.38	28.49	27.41	419,200
Jul 12, 2024	28.79	29.15	28.50	28.59	27.50	891,300
Jul 11, 2024	28.35	28.81	28.17	28.59	27.50	972,100
Jul 10, 2024	27.98	28.38	27.84	28.24	27.17	743,200
Jul 9, 2024	28.38	28.43	27.89	27.99	26.92	584,900
Jul 8, 2024	28.49	28.66	28.40	28.46	27.38	370,900
Jul 5, 2024	28.78	28.86	28.38	28.49	27.41	434,900
Jul 4, 2024	28.72	28.99	28.55	28.78	27.68	154,000
Jul 3, 2024	28.84	28.94	28.37	28.52	27.43	491,900
Jul 2, 2024	28.77	29.02	28.43	28.80	27.70	781,700
Jun 28, 2024	28.96	29.12	28.79	28.87	27.77	366,100
Jun 27, 2024	28.98	29.10	28.75	28.93	27.83	506,900
Jun 26, 2024	28.86	29.22	28.66	28.94	27.84	456,500
Jun 25, 2024	28.91	29.07	28.44	29.00	27.90	570,300
Jun 24, 2024	28.39	29.22	28.38	28.96	27.86	1,060,600
Jun 21, 2024	28.70	28.84	28.26	28.37	27.29	1,218,500
Jun 20, 2024	28.90	29.01	28.58	28.64	27.55	954,300
Jun 19, 2024	28.99	29.03	28.69	28.95	27.85	213,500
Jun 18, 2024	29.08	29.19	28.75	28.99	27.89	586,800
Jun 17, 2024	28.97	29.15	28.52	29.11	28.00	1,301,700
Jun 14, 2024	29.19	29.22	28.73	29.12	28.01	1,032,200
Jun 13, 2024	28.90	29.49	28.86	29.37	28.25	558,100
Jun 12, 2024	29.39	29.54	28.87	28.99	27.89	810,200
Jun 11, 2024	28.88	29.42	28.69	29.33	28.21	803,800
Jun 10, 2024	28.82	29.18	28.67	29.03	27.93	452,500

CCA.TO Cogeco Communications Inc.

67.96

+0.10%

CGO.TO Cogeco Inc.

65.53

-0.35%

RCI-B.TO Rogers Communications Inc.

36.38

+1.28%

RCI Rogers Communications Inc.

26.54

+1.19%

T.TO TELUS Corporation

22.37

-0.04%

BCE.TO BCE Inc.

30.13

+1.04%

TU TELUS Corporation

16.32

-0.15%

BCE BCE Inc.

21.99

+0.94%

RCI-A.TO Rogers Communications Inc.

40.50

+1.12%

TEF Telefónica, S.A.

5.28

-0.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Quebecor Inc. (QBR-B.TO)

Related Tickers