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 | -0.22 | -0.66788099575 | 32.94 | 32.98 | 31.87 | 927664 | 32.3950158 | CS |
| 4 | 1.23 | 3.90600190537 | 31.49 | 33.37 | 30.02 | 654033 | 31.92609117 | CS |
| 12 | 1.15 | 3.64269876465 | 31.57 | 33.64 | 30.02 | 828048 | 32.05432758 | CS |
| 26 | -0.32 | -0.968523002421 | 33.04 | 35.9 | 30.02 | 837129 | 33.09822963 | CS |
| 52 | 0.87 | 2.73155416013 | 31.85 | 35.9 | 27.84 | 763159 | 31.57553546 | CS |
| 156 | 1.8 | 5.82147477361 | 30.92 | 35.9 | 23.85 | 641356 | 30.59471035 | CS |
| 260 | -0.39 | -1.17789187557 | 33.11 | 36.26 | 23.85 | 609811 | 30.92798829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1739313600 | 32.1 | -0.31 | -0.96 | 32.33 | 32.53 | 32.06 | 595295 |
| 1739227200 | 32.409999 | -0.3 | -0.92 | 32.46 | 32.85 | 32.409999 | 637787 |
| 1738968000 | 32.71 | 0.15 | 0.46 | 32.59 | 32.75 | 32.06 | 830157 |
| 1738881600 | 32.56 | 0.29 | 0.90 | 32.369999 | 32.979999 | 31.87 | 781048 |
| 1738795200 | 32.27 | -0.61 | -1.86 | 32.939999 | 32.939999 | 32.15 | 1794031 |
| 1738708800 | 32.88 | 0.31 | 0.95 | 32.97 | 33.369999 | 32.729999 | 1111176 |
| 1738622400 | 32.57 | 0.31 | 0.96 | 31.75 | 32.659999 | 31.71 | 1010456 |
| 1738363200 | 32.259999 | 0.4 | 1.26 | 31.9 | 32.49 | 31.8 | 826731 |
| 1738276800 | 31.86 | -0.06 | -0.19 | 32 | 32.42 | 31.81 | 728899 |
| 1738190400 | 31.92 | -0.02 | -0.06 | 31.95 | 32.21 | 31.55 | 314775 |
| 1738104000 | 31.94 | 0.31 | 0.98 | 31.65 | 32.03 | 31.56 | 488909 |
| 1738017600 | 31.63 | 0.56 | 1.80 | 31.1 | 31.9 | 31.1 | 532611 |
| 1737758400 | 31.07 | -0.13 | -0.42 | 31.07 | 31.23 | 30.82 | 234265 |
| 1737672000 | 31.2 | 0.25 | 0.81 | 30.99 | 31.38 | 30.63 | 403046 |
| 1737585600 | 30.95 | 0.18 | 0.58 | 30.5 | 31.06 | 30.3 | 470295 |
| 1737499200 | 30.77 | 0.3 | 0.98 | 30.36 | 30.9 | 30.26 | 383719 |
| 1737412800 | 30.47 | 0.2 | 0.66 | 30.22 | 30.71 | 30.19 | 305417 |
| 1737153600 | 30.27 | -0.24 | -0.79 | 30.55 | 30.97 | 30.02 | 359270 |
| 1737067200 | 30.51 | -0.34 | -1.10 | 30.83 | 30.92 | 30.42 | 457347 |
| 1736980800 | 30.85 | -0.61 | -1.94 | 31.49 | 31.7 | 30.84 | 815428 |
| 1736894400 | 31.46 | -0.29 | -0.91 | 31.56 | 31.56 | 30.86 | 706745 |
| 1736808000 | 31.75 | 0.1 | 0.32 | 31.53 | 31.99 | 31.5 | 566088 |
| 1736548800 | 31.65 | 0.31 | 0.99 | 31.24 | 31.69 | 30.92 | 911479 |
| 1736462400 | 31.34 | -0.23 | -0.73 | 31.5 | 31.66 | 31.02 | 298393 |
| 1736376000 | 31.57 | -0.83 | -2.56 | 32.38 | 32.4 | 31.52 | 712494 |
| 1736289600 | 32.4 | 0.76 | 2.40 | 31.64 | 32.6 | 31.55 | 645705 |
| 1736203200 | 31.64 | 0.43 | 1.38 | 31.34 | 31.7 | 31.34 | 401829 |
| 1735944000 | 31.21 | -0.34 | -1.08 | 31.29 | 32.07 | 31.13 | 783602 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
