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 | 0.57 | 1.65265294288 | 34.49 | 35.2 | 33.58 | 1312901 | 34.69876946 | CS |
| 4 | 2.25 | 6.85766534593 | 32.81 | 35.2 | 32.59 | 999186 | 33.98070128 | CS |
| 12 | 6.29 | 21.8630517901 | 28.77 | 35.2 | 27.84 | 849207 | 32.18764251 | CS |
| 26 | 5.02 | 16.7110519308 | 30.04 | 35.2 | 27.84 | 825640 | 30.64230727 | CS |
| 52 | 5.41 | 18.2462057336 | 29.65 | 35.2 | 27.26 | 619288 | 30.6648584 | CS |
| 156 | 4.36 | 14.2019543974 | 30.7 | 35.6 | 23.85 | 617676 | 30.10050933 | CS |
| 260 | 3.81 | 12.192 | 31.25 | 36.26 | 23.85 | 578316 | 30.77829749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 35.06 | 0.03 | 0.09 | 35.04 | 35.2 | 34.73 | 778942 |
| 1726868400 | 35.03 | 0.92 | 2.70 | 34.14 | 35.05 | 33.95 | 4005643 |
| 1726782000 | 34.11 | 0.14 | 0.41 | 34.07 | 34.15 | 33.58 | 697852 |
| 1726695600 | 33.97 | -0.15 | -0.44 | 34.11 | 34.32 | 33.72 | 570445 |
| 1726609200 | 34.12 | -0.43 | -1.24 | 34.6 | 34.79 | 33.93 | 716739 |
| 1726522800 | 34.55 | 0.2 | 0.58 | 34.49 | 34.69 | 34.2 | 573826 |
| 1726263600 | 34.35 | 0.02 | 0.06 | 34.35 | 34.74 | 34.3 | 522407 |
| 1726177200 | 34.33 | 0.19 | 0.56 | 34.15 | 34.5 | 34.15 | 617100 |
| 1726090800 | 34.14 | 0.18 | 0.53 | 34.11 | 34.36 | 33.94 | 950396 |
| 1726004400 | 33.96 | 0 | 0.00 | 33.96 | 33.96 | 33.96 | 0 |
| 1725918000 | 33.96 | 0.15 | 0.44 | 33.91 | 34.25 | 33.7 | 404175 |
| 1725658800 | 33.81 | 0.19 | 0.57 | 33.75 | 34.17 | 33.64 | 431010 |
| 1725572400 | 33.62 | 0.18 | 0.54 | 33.49 | 33.97 | 33.47 | 820586 |
| 1725486000 | 33.439999 | 0.05 | 0.15 | 33.28 | 33.72 | 33.25 | 1122766 |
| 1725399600 | 33.39 | -0.08 | -0.24 | 33.35 | 33.58 | 33.29 | 1011895 |
| 1725054000 | 33.47 | 0.3 | 0.90 | 33.15 | 33.53 | 33.15 | 861394 |
| 1724967600 | 33.17 | -0.07 | -0.21 | 33.32 | 33.32 | 32.96 | 664638 |
| 1724881200 | 33.24 | 0.61 | 1.87 | 33 | 33.29 | 32.86 | 2355698 |
| 1724794800 | 32.63 | -0.4 | -1.21 | 32.81 | 32.96 | 32.59 | 867959 |
| 1724708400 | 33.03 | 0.13 | 0.40 | 32.939999 | 33.189999 | 32.909999 | 884354 |
| 1724449200 | 32.9 | -0.44 | -1.32 | 33.02 | 33.4 | 32.84 | 571260 |
| 1724362800 | 33.34 | 0.29 | 0.88 | 33.13 | 33.35 | 33.13 | 933606 |
| 1724276400 | 33.049999 | -0.06 | -0.18 | 33.1 | 33.33 | 33.04 | 468146 |
| 1724190000 | 33.11 | 0.11 | 0.33 | 32.72 | 33.32 | 32.7 | 3260963 |
| 1724103600 | 33 | -0.35 | -1.05 | 33.299999 | 33.49 | 32.99 | 955811 |
| 1723844400 | 33.35 | -0.19 | -0.57 | 33.49 | 33.5 | 32.99 | 530866 |
| 1723758000 | 33.54 | 0.16 | 0.48 | 33.45 | 33.6 | 33.33 | 1204352 |
| 1723671600 | 33.38 | 0.03 | 0.09 | 33.31 | 33.47 | 33.119999 | 1131142 |
| 1723585200 | 33.35 | 0.25 | 0.76 | 33.15 | 33.5 | 32.799999 | 749453 |
| 1723498800 | 33.1 | 0.1 | 0.30 | 33.04 | 33.17 | 32.78 | 553570 |
| 1723239600 | 33 | -0.16 | -0.48 | 33.2 | 33.33 | 32.84 | 337998 |
| 1723153200 | 33.159999 | 1.16 | 3.62 | 32.5 | 33.33 | 32.02 | 1130504 |
| 1723066800 | 32 | 0.21 | 0.66 | 31.98 | 32.35 | 31.82 | 811488 |
| 1722980400 | 31.79 | 0.79 | 2.55 | 30.78 | 31.96 | 30.4 | 1534811 |
| 1722634800 | 31 | 0.32 | 1.04 | 30.63 | 31.09 | 30.46 | 875572 |
| 1722548400 | 30.68 | 0.18 | 0.59 | 30.55 | 30.78 | 30.42 | 594887 |
| 1722462000 | 30.5 | 0.55 | 1.84 | 30.5 | 30.57 | 30.05 | 738646 |
| 1722375600 | 29.95 | -0.3 | -0.99 | 30.17 | 30.44 | 29.94 | 538741 |
| 1722289200 | 30.25 | 0.35 | 1.17 | 29.8 | 30.52 | 29.8 | 994170 |
| 1722030000 | 29.9 | 0.65 | 2.22 | 29.3 | 29.96 | 29.3 | 734555 |
| 1721943600 | 29.25 | 0.24 | 0.83 | 28.96 | 29.36 | 28.96 | 400740 |
| 1721857200 | 29.01 | 0.03 | 0.10 | 28.95 | 29.46 | 28.95 | 716700 |
| 1721770800 | 28.98 | 0.27 | 0.94 | 28.8 | 29.02 | 28.69 | 615642 |
| 1721684400 | 28.71 | -0.15 | -0.52 | 28.94 | 29 | 28.65 | 309613 |
| 1721425200 | 28.86 | -0.08 | -0.28 | 28.86 | 29.1 | 28.81 | 473760 |
| 1721338800 | 28.94 | 0 | 0.00 | 28.92 | 29.48 | 28.81 | 556011 |
| 1721252400 | 28.94 | 0.48 | 1.69 | 28.52 | 29.21 | 28.5 | 803873 |
| 1721166000 | 28.46 | -0.03 | -0.11 | 28.53 | 28.76 | 28.41 | 506402 |
| 1721079600 | 28.49 | -0.1 | -0.35 | 28.59 | 28.77 | 28.38 | 419159 |
| 1720820400 | 28.59 | 0 | 0.00 | 28.79 | 29.14 | 28.5 | 891306 |
| 1720734000 | 28.59 | 0.35 | 1.24 | 28.35 | 28.81 | 28.17 | 972050 |
| 1720647600 | 28.24 | 0.25 | 0.89 | 27.98 | 28.38 | 27.84 | 743167 |
| 1720561200 | 27.99 | -0.47 | -1.65 | 28.38 | 28.38 | 27.89 | 584877 |
| 1720474800 | 28.46 | -0.03 | -0.11 | 28.49 | 28.66 | 28.4 | 370875 |
| 1720215600 | 28.49 | -0.29 | -1.01 | 28.78 | 28.84 | 28.38 | 434891 |
| 1720129200 | 28.78 | 0.26 | 0.91 | 28.72 | 28.99 | 28.63 | 154017 |
| 1720042800 | 28.52 | -0.28 | -0.97 | 28.84 | 28.94 | 28.37 | 491895 |
| 1719956400 | 28.8 | -0.07 | -0.24 | 28.77 | 29.02 | 28.43 | 781713 |
| 1719610800 | 28.87 | -0.06 | -0.21 | 28.96 | 29.12 | 28.79 | 366118 |
| 1719524400 | 28.93 | -0.01 | -0.03 | 28.98 | 29.09 | 28.75 | 506899 |
| 1719438000 | 28.94 | -0.06 | -0.21 | 28.86 | 29.22 | 28.66 | 456535 |
| 1719351600 | 29 | 0.04 | 0.14 | 28.91 | 29.06 | 28.44 | 570255 |
| 1719265200 | 28.96 | 0.59 | 2.08 | 28.39 | 29.22 | 28.39 | 1060631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
