Quebecor Inc (QBR.A)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 1.59559036844 | 34.47 | 35.02 | 34.47 | 42 | 34.82023585 | CS |
| 4 | 1.22 | 3.60946745562 | 33.8 | 35.52 | 33.15 | 642 | 34.37356636 | CS |
| 12 | 5.65 | 19.2373169901 | 29.37 | 35.52 | 28.85 | 1072 | 31.86690721 | CS |
| 26 | 3.72 | 11.8849840256 | 31.3 | 35.52 | 28.32 | 919 | 30.78931423 | CS |
| 52 | 4.77 | 15.7685950413 | 30.25 | 37.25 | 28.32 | 786 | 31.39666159 | CS |
| 156 | 4.42 | 14.4444444444 | 30.6 | 37.25 | 23.91 | 7192 | 27.65871435 | CS |
| 260 | 4.22 | 13.7012987013 | 30.8 | 37.25 | 23.91 | 4938 | 28.13813079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 35.02 | 0 | 0.00 | 35.02 | 35.02 | 35.02 | 2 |
| 1726609200 | 35.02 | 0 | 0.00 | 35.02 | 35.02 | 35.02 | 16 |
| 1726522800 | 35.02 | 0.55 | 1.60 | 35.02 | 35.02 | 35.02 | 117 |
| 1726263600 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 1 |
| 1726177200 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 76 |
| 1726090800 | 34.47 | -0.64 | -1.82 | 34.38 | 34.9 | 34.35 | 6327 |
| 1726004400 | 35.11 | 0.83 | 2.42 | 35.11 | 35.11 | 35.11 | 152 |
| 1725918000 | 34.28 | 0.25 | 0.73 | 34.5 | 35 | 34.28 | 1004 |
| 1725658800 | 34.03 | -0.94 | -2.69 | 35.52 | 35.52 | 34.03 | 798 |
| 1725572400 | 34.97 | -0.03 | -0.09 | 34.97 | 35 | 34.97 | 401 |
| 1725486000 | 35 | 1.72 | 5.17 | 34 | 35 | 34 | 1122 |
| 1725399600 | 33.28 | -0.12 | -0.36 | 33.28 | 33.28 | 33.28 | 160 |
| 1725054000 | 33.4 | 0.25 | 0.75 | 33.89 | 33.9 | 33.4 | 481 |
| 1724967600 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 0 |
| 1724881200 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 1 |
| 1724794800 | 33.15 | -0.71 | -2.10 | 33.159999 | 33.159999 | 33.15 | 400 |
| 1724708400 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 0 |
| 1724449200 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 0 |
| 1724362800 | 33.86 | -0.14 | -0.41 | 33.8 | 33.86 | 33.79 | 500 |
| 1724276400 | 34 | -0.01 | -0.03 | 34 | 34 | 34 | 156 |
| 1724190000 | 34.01 | 0.21 | 0.62 | 34.01 | 34.01 | 34.01 | 200 |
| 1724103600 | 33.8 | -0.2 | -0.59 | 34 | 34 | 33.8 | 1043 |
| 1723844400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 308 |
| 1723758000 | 34 | 0.46 | 1.37 | 34.02 | 34.02 | 34 | 306 |
| 1723671600 | 33.54 | -0.22 | -0.65 | 33.549999 | 33.549999 | 33.54 | 200 |
| 1723585200 | 33.76 | 0 | 0.00 | 33.76 | 33.76 | 33.76 | 11 |
| 1723498800 | 33.76 | 0 | 0.00 | 33.76 | 33.76 | 33.76 | 1 |
| 1723239600 | 33.76 | 0.26 | 0.78 | 33.6 | 33.76 | 33 | 1836 |
| 1723153200 | 33.5 | 1.12 | 3.46 | 32.38 | 33.5 | 32.38 | 1188 |
| 1723066800 | 32.38 | 0 | 0.00 | 32.39 | 32.39 | 32.38 | 300 |
| 1722980400 | 32.38 | 1.38 | 4.45 | 31 | 32.9 | 31 | 1838 |
| 1722634800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 1 |
| 1722548400 | 31 | -1 | -3.13 | 31.2 | 32 | 31 | 737 |
| 1722462000 | 32 | 1.32 | 4.30 | 31 | 32 | 31 | 1151 |
| 1722375600 | 30.68 | 0 | 0.00 | 30.68 | 30.68 | 30.68 | 50 |
| 1722289200 | 30.68 | -0.57 | -1.82 | 30.91 | 30.91 | 30.68 | 1943 |
| 1722030000 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 92 |
| 1721943600 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 1201 |
| 1721857200 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 31.25 | 1506 |
| 1721770800 | 31.25 | 0 | 0.00 | 31.25 | 31.72 | 31.25 | 5841 |
| 1721684400 | 31.25 | 0.25 | 0.81 | 31.12 | 31.25 | 31.12 | 16493 |
| 1721425200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1721338800 | 31 | 1.68 | 5.73 | 29.3 | 31 | 29.3 | 2677 |
| 1721252400 | 29.32 | 0.07 | 0.24 | 29.28 | 29.32 | 29.28 | 201 |
| 1721166000 | 29.25 | -0.77 | -2.56 | 30.19 | 30.19 | 29.25 | 308 |
| 1721079600 | 30.02 | -0.97 | -3.13 | 31.49 | 31.49 | 29.25 | 1498 |
| 1720820400 | 30.99 | 1.25 | 4.20 | 30.99 | 30.99 | 30.99 | 167 |
| 1720734000 | 29.74 | 0.89 | 3.08 | 29.74 | 29.74 | 29.74 | 350 |
| 1720647600 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 20 |
| 1720561200 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 22 |
| 1720474800 | 28.85 | -0.87 | -2.93 | 29.75 | 29.75 | 28.85 | 666 |
| 1720215600 | 29.72 | 0 | 0.00 | 29.72 | 29.72 | 29.72 | 7 |
| 1720129200 | 29.72 | 0 | 0.00 | 29.72 | 29.72 | 29.72 | 10 |
| 1720042800 | 29.72 | 0.47 | 1.61 | 29.72 | 29.72 | 29.72 | 127 |
| 1719956400 | 29.25 | 0.07 | 0.24 | 29.25 | 29.25 | 29.25 | 1441 |
| 1719610800 | 29.18 | -0.76 | -2.54 | 29.08 | 29.18 | 29.06 | 1709 |
| 1719524400 | 29.94 | 0.96 | 3.31 | 29.37 | 29.95 | 29.37 | 1800 |
| 1719438000 | 28.98 | 0 | 0.00 | 28.98 | 28.98 | 28.98 | 0 |
| 1719351600 | 28.98 | -1.17 | -3.88 | 29.81 | 29.81 | 28.85 | 4230 |
| 1719265200 | 30.15 | -1.44 | -4.56 | 29.3 | 30.15 | 29.3 | 1734 |
| 1719006000 | 31.59 | 2.69 | 9.31 | 28.87 | 31.59 | 28.84 | 1776 |
| 1718919600 | 28.9 | -0.05 | -0.17 | 28.9 | 28.9 | 28.9 | 1329 |
| 1718833200 | 28.95 | 0.05 | 0.17 | 28.9 | 28.95 | 28.9 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
