Quebecor Inc (QBR.B)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.677419354839 | 31 | 32.07 | 30.96 | 567543 | 31.43296142 | CS |
| 4 | -1.68 | -5.10793554272 | 32.89 | 33.58 | 30.82 | 836324 | 31.85813782 | CS |
| 12 | -3.87 | -11.0319270239 | 35.08 | 35.74 | 30.82 | 916234 | 32.95495734 | CS |
| 26 | 2.37 | 8.21775312067 | 28.84 | 35.9 | 27.84 | 840891 | 32.77042695 | CS |
| 52 | -0.02 | -0.0640409862312 | 31.23 | 35.9 | 27.84 | 725828 | 31.59983312 | CS |
| 156 | 2.61 | 9.12587412587 | 28.6 | 35.9 | 23.85 | 638977 | 30.51782375 | CS |
| 260 | -1.84 | -5.56732223903 | 33.05 | 36.26 | 23.85 | 603054 | 30.937293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 31.55 | 0.05 | 0.16 | 31.68 | 31.82 | 31.42 | 549977 |
| 1735684800 | 31.5 | 0.18 | 0.57 | 31.35 | 31.78 | 31.33 | 466740 |
| 1735598400 | 31.32 | -0.07 | -0.22 | 31.3 | 31.38 | 30.96 | 597257 |
| 1735339200 | 31.39 | 0.38 | 1.23 | 31 | 31.43 | 30.96 | 656196 |
| 1735069200 | 31.01 | -0.2 | -0.64 | 31.2 | 31.43 | 30.99 | 223226 |
| 1734993600 | 31.21 | 0.04 | 0.13 | 31.19 | 31.24 | 30.82 | 583102 |
| 1734734400 | 31.17 | -0.39 | -1.24 | 31.28 | 31.6 | 31.1 | 1657864 |
| 1734648000 | 31.56 | -0.06 | -0.19 | 31.68 | 32.04 | 31.41 | 955695 |
| 1734561600 | 31.62 | 0.48 | 1.54 | 32.439999 | 32.439999 | 31.3 | 1350741 |
| 1734475200 | 31.14 | -0.7 | -2.20 | 31.63 | 31.71 | 31.06 | 1565141 |
| 1734388800 | 31.84 | -0.48 | -1.49 | 32.1 | 32.259999 | 31.61 | 803127 |
| 1734129600 | 32.32 | -0.39 | -1.19 | 32.659999 | 32.7 | 32.13 | 513548 |
| 1734043200 | 32.71 | 0.08 | 0.25 | 32.659999 | 32.78 | 32.46 | 866146 |
| 1733956800 | 32.63 | -0.05 | -0.15 | 32.68 | 32.729999 | 32.38 | 798609 |
| 1733870400 | 32.68 | -0.26 | -0.79 | 32.95 | 33.27 | 32.59 | 1228455 |
| 1733784000 | 32.939999 | -0.39 | -1.17 | 33.03 | 33.58 | 32.78 | 629978 |
| 1733524800 | 33.33 | 0.35 | 1.06 | 32.89 | 33.42 | 32.77 | 771711 |
| 1733438400 | 32.979999 | -0.25 | -0.75 | 33.08 | 33.479999 | 32.7 | 1446514 |
| 1733352000 | 33.229999 | 0.42 | 1.28 | 32.86 | 33.43 | 32.52 | 932283 |
| 1733265600 | 32.81 | -0.52 | -1.56 | 33.25 | 33.509999 | 32.78 | 1156792 |
| 1733179200 | 33.33 | 0.27 | 0.82 | 33.119999 | 33.64 | 32.95 | 1362822 |
| 1732920000 | 33.06 | 0.5 | 1.54 | 32.45 | 33.119999 | 32.45 | 836557 |
| 1732833600 | 32.56 | 0.24 | 0.74 | 32.36 | 32.74 | 32.299999 | 236785 |
| 1732747200 | 32.32 | 0.14 | 0.44 | 32.14 | 32.52 | 31.95 | 1820840 |
| 1732660800 | 32.18 | -0.16 | -0.49 | 32.479999 | 32.549999 | 32.049999 | 1524911 |
| 1732574400 | 32.34 | 0.39 | 1.22 | 31.31 | 32.46 | 31.31 | 1784562 |
| 1732315200 | 31.95 | -0.26 | -0.81 | 31.8 | 32.15 | 31.79 | 554754 |
| 1732228800 | 32.21 | 0.46 | 1.45 | 31.84 | 32.28 | 31.54 | 943033 |
| 1732142400 | 31.75 | -0.01 | -0.03 | 31.57 | 31.91 | 31.3 | 2274353 |
| 1732056000 | 31.76 | 0.38 | 1.21 | 31.76 | 31.86 | 31.19 | 1971244 |
| 1731969600 | 31.38 | -0.62 | -1.94 | 31.8 | 32.03 | 31.31 | 1293009 |
| 1731710400 | 32 | -0.14 | -0.44 | 32.24 | 32.24 | 31.75 | 670144 |
| 1731624000 | 32.14 | -0.05 | -0.16 | 32.17 | 32.439999 | 31.96 | 704663 |
| 1731537600 | 32.189999 | -0.26 | -0.80 | 32.439999 | 32.49 | 32.09 | 878089 |
| 1731451200 | 32.45 | -0.25 | -0.76 | 32.659999 | 32.74 | 32.31 | 631885 |
| 1731364800 | 32.7 | -0.08 | -0.24 | 32.61 | 33.11 | 32.5 | 514141 |
| 1731105600 | 32.78 | -0.74 | -2.21 | 33.75 | 33.75 | 32.65 | 630306 |
| 1731019200 | 33.52 | -0.97 | -2.81 | 34.05 | 34.45 | 32 | 1068862 |
| 1730932800 | 34.49 | -0.96 | -2.71 | 35.55 | 35.64 | 34.41 | 1384752 |
| 1730846400 | 35.45 | 0.2 | 0.57 | 35.24 | 35.61 | 34.87 | 1598987 |
| 1730760000 | 35.25 | 0.66 | 1.91 | 34.5 | 35.38 | 34.28 | 1177218 |
| 1730497200 | 34.59 | -0.08 | -0.23 | 34.73 | 34.74 | 34.5 | 1183848 |
| 1730410800 | 34.67 | -0.36 | -1.03 | 35.05 | 35.1 | 34.55 | 697999 |
| 1730324400 | 35.03 | -0.04 | -0.11 | 35.02 | 35.06 | 34.76 | 468020 |
| 1730238000 | 35.07 | -0.14 | -0.40 | 35.15 | 35.25 | 34.41 | 947209 |
| 1730151600 | 35.21 | -0.16 | -0.45 | 35.37 | 35.74 | 34.88 | 1717678 |
| 1729892400 | 35.37 | 0.09 | 0.26 | 35.21 | 35.47 | 34.89 | 659029 |
| 1729806000 | 35.28 | 0.36 | 1.03 | 34.25 | 35.33 | 34.25 | 822535 |
| 1729719600 | 34.92 | 0.58 | 1.69 | 34.32 | 34.97 | 34.3 | 247673 |
| 1729633200 | 34.34 | 0.03 | 0.09 | 34.31 | 34.45 | 33.96 | 271329 |
| 1729546800 | 34.31 | -0.03 | -0.09 | 34.29 | 34.47 | 34.19 | 243564 |
| 1729287600 | 34.34 | -0.7 | -2.00 | 34.97 | 35.29 | 34.26 | 603452 |
| 1729201200 | 35.04 | -0.47 | -1.32 | 35.47 | 35.57 | 34.96 | 424054 |
| 1729114800 | 35.51 | 0.09 | 0.25 | 35.4 | 35.64 | 35.33 | 222842 |
| 1729028400 | 35.42 | 0.16 | 0.45 | 35.2 | 35.67 | 35.1 | 744763 |
| 1728682800 | 35.26 | 0.18 | 0.51 | 35.08 | 35.35 | 35.02 | 440086 |
| 1728596400 | 35.08 | -0.54 | -1.52 | 34.84 | 35.19 | 34.73 | 1107133 |
| 1728510000 | 35.62 | 0.02 | 0.06 | 35.57 | 35.88 | 35.4 | 398459 |
| 1728423600 | 35.6 | 0.34 | 0.96 | 35.3 | 35.69 | 35.26 | 295361 |
| 1728337200 | 35.26 | 0.02 | 0.06 | 35.25 | 35.33 | 35.09 | 353556 |
| 1728078000 | 35.24 | -0.2 | -0.56 | 35.45 | 35.9 | 35.18 | 389132 |
| 1727991600 | 35.44 | 0.13 | 0.37 | 35.41 | 35.69 | 35.17 | 664976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
