ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

QBR.B Quebecor Inc

34.11
0.14 (0.41%)
Sep 19 2024 - Closed
Delayed by 15 minutes

QBR.B Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 34.11 0.14 0.41% 34.07 34.15 33.58 697,852
Sep 18 2024 33.97 -0.15 -0.44% 34.11 34.32 33.72 570,445
Sep 17 2024 34.12 -0.43 -1.24% 34.60 34.79 33.93 716,739
Sep 16 2024 34.55 0.20 0.58% 34.49 34.69 34.20 573,826
Sep 13 2024 34.35 0.02 0.06% 34.35 34.74 34.30 522,407
Sep 12 2024 34.33 0.19 0.56% 34.15 34.50 34.15 617,100
Sep 11 2024 34.14 -0.10 -0.29% 34.11 34.36 33.94 950,396
Sep 10 2024 34.24 0.28 0.82% 34.06 34.33 33.78 790,826
Sep 09 2024 33.96 0.15 0.44% 33.91 34.25 33.70 404,175
Sep 06 2024 33.81 0.19 0.57% 33.75 34.17 33.64 431,010
Sep 05 2024 33.62 0.18 0.54% 33.49 33.97 33.47 820,586
Sep 04 2024 33.44 0.05 0.15% 33.28 33.72 33.25 1,122,766
Sep 03 2024 33.39 -0.08 -0.24% 33.35 33.58 33.29 1,011,895
Aug 30 2024 33.47 0.30 0.90% 33.15 33.53 33.15 861,394
Aug 29 2024 33.17 -0.07 -0.21% 33.32 33.32 32.96 664,638
Aug 28 2024 33.24 0.61 1.87% 33.00 33.29 32.86 2,355,698
Aug 27 2024 32.63 -0.27 -0.82% 32.81 32.96 32.59 867,959
Aug 26 2024 32.90 0.00 0.00% 32.90 32.90 32.90 0
Aug 23 2024 32.90 -0.44 -1.32% 33.02 33.40 32.84 571,260
Aug 22 2024 33.34 0.29 0.88% 33.13 33.35 33.13 933,606
Aug 21 2024 33.05 -0.06 -0.18% 33.10 33.33 33.04 468,146
Aug 20 2024 33.11 0.11 0.33% 32.72 33.32 32.70 3,260,963
Aug 19 2024 33.00 -0.35 -1.05% 33.30 33.49 32.99 955,811
Aug 16 2024 33.35 -0.19 -0.57% 33.49 33.50 32.99 530,866
Aug 15 2024 33.54 0.16 0.48% 33.45 33.60 33.33 1,204,352
Aug 14 2024 33.38 0.03 0.09% 33.31 33.47 33.12 1,131,142
Aug 13 2024 33.35 0.25 0.76% 33.15 33.50 32.80 749,453
Aug 12 2024 33.10 0.10 0.30% 33.04 33.17 32.78 553,570
Aug 09 2024 33.00 -0.16 -0.48% 33.20 33.33 32.84 337,998
Aug 08 2024 33.16 1.16 3.62% 32.50 33.33 32.02 1,130,504
Aug 07 2024 32.00 0.21 0.66% 31.98 32.35 31.82 811,488
Aug 06 2024 31.79 0.79 2.55% 30.78 31.96 30.40 1,534,811
Aug 02 2024 31.00 0.32 1.04% 30.63 31.09 30.46 875,572
Aug 01 2024 30.68 0.18 0.59% 30.55 30.78 30.42 594,887
Jul 31 2024 30.50 0.55 1.84% 30.50 30.57 30.05 738,646
Jul 30 2024 29.95 -0.30 -0.99% 30.17 30.44 29.94 538,741
Jul 29 2024 30.25 0.35 1.17% 29.80 30.52 29.80 994,170
Jul 26 2024 29.90 0.65 2.22% 29.30 29.96 29.30 734,555
Jul 25 2024 29.25 0.24 0.83% 28.96 29.36 28.96 400,740
Jul 24 2024 29.01 0.03 0.10% 28.95 29.46 28.95 716,700
Jul 23 2024 28.98 0.24 0.84% 28.80 29.02 28.69 615,642
Jul 22 2024 28.74 -0.20 -0.69% 28.94 29.00 28.65 627,177
Jul 19 2024 28.94 0.00 0.00% 28.94 28.94 28.94 0
Jul 18 2024 28.94 0.00 0.00% 28.92 29.48 28.81 556,011
Jul 17 2024 28.94 0.48 1.69% 28.52 29.21 28.50 803,873
Jul 16 2024 28.46 -0.03 -0.11% 28.53 28.76 28.41 506,402
Jul 15 2024 28.49 -0.10 -0.35% 28.59 28.77 28.38 419,159
Jul 12 2024 28.59 0.00 0.00% 28.79 29.14 28.50 891,306
Jul 11 2024 28.59 0.35 1.24% 28.35 28.81 28.17 972,050
Jul 10 2024 28.24 0.25 0.89% 27.98 28.38 27.84 743,167
Jul 09 2024 27.99 -0.47 -1.65% 28.38 28.38 27.89 584,877
Jul 08 2024 28.46 -0.03 -0.11% 28.49 28.66 28.40 370,875
Jul 05 2024 28.49 -0.29 -1.01% 28.78 28.84 28.38 434,891
Jul 04 2024 28.78 0.26 0.91% 28.72 28.99 28.63 154,017
Jul 03 2024 28.52 -0.28 -0.97% 28.84 28.94 28.37 491,895
Jul 02 2024 28.80 -0.07 -0.24% 28.77 29.02 28.43 781,713
Jun 28 2024 28.87 -0.06 -0.21% 28.96 29.12 28.79 366,118
Jun 27 2024 28.93 -0.01 -0.03% 28.98 29.09 28.75 506,899
Jun 26 2024 28.94 -0.06 -0.21% 28.86 29.22 28.66 456,535
Jun 25 2024 29.00 0.04 0.14% 28.91 29.06 28.44 570,255
Jun 24 2024 28.96 0.59 2.08% 28.39 29.22 28.39 1,060,631

Your Recent History

Delayed Upgrade Clock