Quebecor Inc (PK) (QBCRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1645 | -0.781417001164 | 21.0515 | 21.0515 | 20.887 | 61373 | 20.97222028 | CS |
| 4 | -0.236 | -1.11726553993 | 21.123 | 22.44 | 20.887 | 68746 | 20.99110195 | CS |
| 12 | -0.063 | -0.300715990453 | 20.95 | 23.07 | 20.75 | 52728 | 21.28151159 | CS |
| 26 | -3.6096 | -14.7351060964 | 24.4966 | 25.13 | 20.71 | 40559 | 21.5558369 | CS |
| 52 | -3.655 | -14.8928367696 | 24.542 | 25.187 | 19.788 | 21869 | 21.58482223 | CS |
| 156 | -5.653 | -21.299924642 | 26.54 | 26.54 | 17.492 | 7804 | 21.82771933 | CS |
| 260 | -2.5423 | -10.8509430499 | 23.4293 | 29.55 | 17.492 | 5915 | 22.61915442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 20.887 | -0.06 | -0.30 | 20.887 | 20.887 | 20.887 | 53831 |
| 1721078400 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1720819200 | 20.95 | -0.03 | -0.14 | 21.03 | 21.03 | 20.95 | 31831 |
| 1720733280 | 20.98 | 0.03 | 0.14 | 21.0515 | 21.0515 | 20.93 | 90915 |
| 1720646640 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1720560240 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1720473840 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1720214640 | 20.95 | -0.13 | -0.62 | 20.97 | 20.97 | 20.95 | 256 |
| 1720042140 | 21.08 | 0 | 0.00 | 21.08 | 21.08 | 21.08 | 0 |
| 1719955740 | 21.08 | -1.36 | -6.06 | 21.1 | 21.1 | 21.04 | 7101 |
| 1719868980 | 22.44 | 1.29 | 6.07 | 22.44 | 22.44 | 22.44 | 2229 |
| 1719610020 | 21.155 | -0.04 | -0.17 | 21.155 | 21.155 | 21.155 | 43650 |
| 1719523440 | 21.19 | 0 | 0.00 | 21.19 | 21.19 | 21.19 | 0 |
| 1719437040 | 21.19 | 0.1 | 0.47 | 21.19 | 21.19 | 21.19 | 31168 |
| 1719350880 | 21.09 | 0.09 | 0.44 | 21.09 | 21.09 | 21.09 | 27943 |
| 1719264420 | 20.997 | 0 | 0.00 | 20.997 | 20.997 | 20.997 | 0 |
| 1719005220 | 20.997 | 0.1 | 0.46 | 20.997 | 20.997 | 20.997 | 105576 |
| 1718918640 | 20.9 | -0.22 | -1.06 | 20.987 | 21.0918 | 20.9 | 327719 |
| 1718746140 | 21.123 | 0.01 | 0.03 | 21.123 | 21.123 | 21.123 | 87822 |
| 1718659740 | 21.1173 | 0 | 0.00 | 21.1173 | 21.1173 | 21.1173 | 0 |
| 1718400540 | 21.1173 | 0 | 0.00 | 21.1173 | 21.1173 | 21.1173 | 0 |
| 1718314140 | 21.1173 | -0.18 | -0.86 | 21.1173 | 21.1173 | 21.1173 | 99417 |
| 1718227740 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1718141340 | 21.3 | 0.34 | 1.62 | 21.3 | 21.3 | 21.3 | 45434 |
| 1718054880 | 20.96 | 0.13 | 0.60 | 20.925 | 20.96 | 20.925 | 113119 |
| 1717795800 | 20.835 | -0.48 | -2.23 | 20.835 | 20.835 | 20.835 | 4391 |
| 1717709400 | 21.31 | -0.1 | -0.47 | 21.31 | 21.31 | 21.31 | 226461 |
| 1717622460 | 21.41 | 0.16 | 0.75 | 21.41 | 21.41 | 21.41 | 45312 |
| 1717536540 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1717450140 | 21.25 | 0.16 | 0.76 | 21.16 | 21.25 | 21.1 | 6529 |
| 1717190940 | 21.09 | 0.09 | 0.43 | 21.11 | 21.11 | 21.09 | 36562 |
| 1717104540 | 21 | 0.06 | 0.29 | 20.94 | 21 | 20.94 | 3101 |
| 1717018020 | 20.94 | -0.49 | -2.29 | 21.09 | 21.09 | 20.85 | 24464 |
| 1716931740 | 21.43 | -0.28 | -1.29 | 21.41 | 21.43 | 21.31 | 58385 |
| 1716585840 | 21.71 | 0.54 | 2.55 | 21.71 | 21.71 | 21.71 | 101509 |
| 1716499740 | 21.17 | -0.49 | -2.26 | 20.99 | 21.17 | 20.99 | 23606 |
| 1716412800 | 21.66 | -1.02 | -4.52 | 21.93 | 21.93 | 21.66 | 407 |
| 1716326940 | 22.6848 | 0 | 0.00 | 22.6848 | 22.6848 | 22.6848 | 0 |
| 1716240540 | 22.6848 | 0 | 0.00 | 22.6848 | 22.6848 | 22.6848 | 0 |
| 1715981340 | 22.6848 | -0.38 | -1.63 | 22.6848 | 22.6848 | 22.6848 | 6400 |
| 1715894940 | 23.06 | 0.24 | 1.05 | 23.07 | 23.07 | 23.06 | 49930 |
| 1715808000 | 22.82 | 0.07 | 0.33 | 22.82 | 22.82 | 22.82 | 17973 |
| 1715722140 | 22.745 | 0.23 | 1.00 | 22.745 | 22.745 | 22.745 | 27921 |
| 1715635200 | 22.5188 | 0.31 | 1.39 | 22.5188 | 22.5188 | 22.5188 | 77554 |
| 1715376000 | 22.21 | 0.47 | 2.16 | 22.21 | 22.21 | 22.21 | 29088 |
| 1715289720 | 21.74 | 0.79 | 3.76 | 22.3853 | 22.3853 | 21.74 | 21533 |
| 1715203200 | 20.951756 | 0.04 | 0.20 | 20.951756 | 20.951756 | 20.951756 | 66707 |
| 1715117340 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1715030940 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1714771740 | 20.91 | 0.16 | 0.77 | 20.92 | 20.92 | 20.91 | 29683 |
| 1714685400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1714599000 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1714512600 | 20.75 | -0.03 | -0.14 | 20.75 | 20.75 | 20.75 | 4970 |
| 1714425900 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1714166700 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1714080300 | 20.78 | -0.17 | -0.81 | 20.7813 | 20.7813 | 20.78 | 64348 |
| 1713994020 | 20.95 | -0.03 | -0.14 | 20.95 | 20.95 | 20.95 | 9933 |
| 1713907740 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1713821340 | 20.98 | -0.19 | -0.91 | 20.98 | 20.98 | 20.98 | 72608 |
| 1713562140 | 21.1728 | 0 | 0.00 | 21.1728 | 21.1728 | 21.1728 | 0 |
| 1713475740 | 21.1728 | 0 | 0.00 | 21.1728 | 21.1728 | 21.1728 | 0 |
| 1713389340 | 21.1728 | 0 | 0.00 | 21.1728 | 21.1728 | 21.1728 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
