U.S. Markets open in 6 hrs 26 mins

Quebecor Inc. (QBR-B.TO)

Toronto Stock Exchange - Toronto Stock Exchange Delayed Price. Currency in CAD
Add to watchlist
47.80-0.21 (-0.43%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201748.0048.0247.6147.8047.80339,701
Aug 23, 20170.055 Dividend
Aug 22, 201747.3848.1847.3748.0648.01269,515
Aug 21, 201747.3247.6346.9447.5047.45126,998
Aug 18, 201746.9447.5746.8447.2447.19239,285
Aug 17, 201746.7647.1646.4446.9746.92240,811
Aug 16, 201746.3447.0446.3146.8246.77322,917
Aug 15, 201746.1946.3245.8746.1646.11226,506
Aug 14, 201746.2746.6146.1146.2346.18160,080
Aug 11, 201744.9946.3944.4846.2746.22325,360
Aug 10, 201745.0445.6144.1445.2045.15305,949
Aug 09, 201743.3543.6343.1643.3343.28146,136
Aug 08, 201743.3743.4242.9743.2943.24149,403
Aug 04, 201743.0043.4742.9043.3743.32212,504
Aug 03, 201743.1143.1142.7542.9642.9173,440
Aug 02, 201742.8543.1942.3443.1543.10304,761
Aug 01, 201743.3243.3242.6342.9342.88170,507
Jul 31, 201744.0044.0042.9943.2143.16163,667
Jul 28, 201744.2644.2643.5843.9743.9277,384
Jul 27, 201743.7344.2843.5544.2844.23122,208
Jul 26, 201743.8844.0343.6143.7043.65164,830
Jul 25, 201744.1444.2543.6543.7943.7458,486
Jul 24, 201743.7044.1743.4943.9243.8764,567
Jul 21, 201744.0644.2843.4943.7043.65125,003
Jul 20, 201743.9044.0943.7944.0343.9861,581
Jul 19, 201743.9044.1343.7843.8443.79129,662
Jul 18, 201743.7343.9543.4343.9043.85198,638
Jul 17, 201744.3244.3443.2943.8243.77191,839
Jul 14, 201743.4644.3243.4044.2344.18258,520
Jul 13, 201743.7643.7643.0543.5143.46105,898
Jul 12, 201743.6944.0543.5843.7943.7491,526
Jul 11, 201743.5943.7443.2143.6043.55108,594
Jul 10, 201743.2443.7043.1443.5943.54145,608
Jul 07, 201743.1243.3342.9143.2243.1785,574
Jul 06, 201742.2443.3942.2443.1343.08405,741
Jul 05, 201743.0743.0742.6142.9342.88148,172
Jul 04, 201742.9243.3042.6043.0242.9777,111
Jun 30, 201743.0743.0842.7342.9242.87123,186
Jun 29, 201743.0343.0842.6542.9642.91316,236
Jun 28, 201742.8843.1542.5143.0342.98269,369
Jun 27, 201742.7242.8242.4642.8042.75203,255
Jun 26, 201742.4142.9942.1942.7042.65177,923
Jun 23, 201742.1542.8141.9842.4142.36244,960
Jun 22, 201742.1242.3841.9942.2042.15282,024
Jun 21, 201742.0142.2741.9142.1242.07130,403
Jun 20, 201742.1442.2141.9542.0041.95295,756
Jun 19, 201742.0942.4641.6942.1342.08155,173
Jun 16, 201741.7942.2441.5042.0642.01197,177
Jun 15, 201741.9742.1741.5041.9141.86150,320
Jun 14, 201742.6142.6141.7342.1142.06239,097
Jun 13, 201741.5041.9541.0341.8641.81187,493
Jun 12, 201740.5040.7140.3440.5940.54118,917
Jun 09, 201740.5240.7340.3140.6240.57101,968
Jun 08, 201740.6540.7240.3740.5540.50157,470
Jun 07, 201741.1641.2040.4040.6440.59137,742
Jun 06, 201741.4541.5340.9341.1241.07140,721
Jun 05, 201742.0542.1341.2241.5741.52181,404
Jun 02, 201741.7842.5841.6942.2042.15130,484
Jun 01, 201741.2541.7841.2341.7641.71218,251
May 31, 201741.3341.4241.0141.1541.10169,697
May 30, 201741.0741.3840.9341.3541.3091,464
May 29, 201741.1241.4241.0141.0941.0459,357
May 26, 201741.0741.2540.8841.1541.1073,059
May 25, 201741.3741.6040.9941.0841.03186,960
May 24, 201741.1441.3540.8541.2941.24223,747
May 24, 20170.055 Dividend
May 23, 201740.5941.2340.5941.0640.96117,958
May 19, 201740.5440.9440.1840.5940.49175,054
May 18, 201740.0840.5339.8140.4140.31200,828
May 17, 201741.0141.0140.0040.1240.02506,942
May 16, 201741.8241.9140.9041.1341.03356,806
May 15, 201741.9442.0441.5441.7541.65198,762
May 12, 201741.5141.9841.2641.8141.71168,828
May 11, 201742.0842.1241.3141.5341.43113,787
May 10, 201742.3942.3941.9542.1042.0064,586
May 09, 201742.3742.7642.2842.3942.28852,500
May 08, 201741.9042.4041.9042.3742.26105,715
May 05, 201741.8041.8841.5841.7741.67135,374
May 04, 201742.1442.1441.6641.7841.68121,226
May 03, 201742.3442.4041.7942.0641.96135,227
May 02, 201742.0042.4241.9742.2542.15213,385
May 01, 201741.6242.1041.5541.9541.85203,263
Apr 28, 201741.6941.8941.4941.6741.57155,987
Apr 27, 201740.9741.7340.9041.5941.49188,213
Apr 26, 201740.5941.0440.5040.9840.88249,280
Apr 25, 201740.7940.8540.4440.6540.55128,716
Apr 24, 201740.6741.0040.3640.6840.58178,390
Apr 21, 201741.0941.0940.4240.5140.41144,170
Apr 20, 201741.3241.4340.9341.0640.96135,337
Apr 19, 201741.3641.4941.1141.2441.1493,269
Apr 18, 201741.3841.5041.1541.2541.15148,819
Apr 17, 201741.4041.5041.1941.3941.29196,400
Apr 13, 201741.5541.6541.2841.4041.3095,183
Apr 12, 201741.4941.8041.3341.5241.42230,242
Apr 11, 201741.5741.6441.2641.5241.42104,076
Apr 10, 201741.1641.6541.1241.5241.42102,144
Apr 07, 201741.1741.2540.9841.1741.07111,092
Apr 06, 201741.1041.2940.9041.2141.1196,266
Apr 05, 201741.3741.5740.9041.0540.95116,051
Apr 04, 201741.3341.4641.0841.2941.1963,522
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...