Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,205.44 +33.29 (+0.41%) Bitcoin USD
61,737.21 +2,671.95 (+4.52%) CMC Crypto 200
1,326.71 +49.73 (+3.90%)
Quebecor Inc. (QBR-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28.59 | 28.64 | 28.50 | 28.50 | 28.50 | 4 |
| 01 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 30 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 29 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 26 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 25 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 24 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 100 |
| 23 Apr 2024 | 28.99 | 28.99 | 28.95 | 28.95 | 28.95 | 600 |
| 22 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 19 Apr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 18 Apr 2024 | 29.08 | 29.08 | 28.38 | 28.38 | 28.38 | 2,600 |
| 17 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 200 |
| 16 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 400 |
| 15 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 200 |
| 12 Apr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 200 |
| 11 Apr 2024 | 29.84 | 30.18 | 29.84 | 30.16 | 30.16 | 900 |
| 10 Apr 2024 | 30.02 | 30.39 | 29.82 | 29.82 | 29.82 | 1,600 |
| 09 Apr 2024 | 29.85 | 30.35 | 29.60 | 30.02 | 30.02 | 1,300 |
| 08 Apr 2024 | 29.89 | 30.21 | 29.82 | 30.20 | 30.20 | 1,600 |
| 05 Apr 2024 | 28.32 | 29.67 | 28.32 | 29.67 | 29.67 | 300 |
| 04 Apr 2024 | 28.79 | 28.79 | 28.68 | 28.68 | 28.68 | 600 |
| 03 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 02 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 01 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 200 |
| 28 Mar 2024 | 29.91 | 29.91 | 29.89 | 29.89 | 29.89 | 600 |
| 27 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 300 |
| 26 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 25 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 100 |
| 22 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 21 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 20 Mar 2024 | 30.60 | 30.84 | 30.60 | 30.84 | 30.84 | 2,100 |
| 19 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 18 Mar 2024 | 31.61 | 31.68 | 31.30 | 31.30 | 31.30 | 6,200 |
| 15 Mar 2024 | 31.71 | 31.85 | 31.71 | 31.85 | 31.85 | 3,600 |
| 14 Mar 2024 | 30.87 | 31.43 | 30.87 | 31.30 | 31.30 | 1,600 |
| 13 Mar 2024 | 31.54 | 31.62 | 31.41 | 31.41 | 31.41 | 1,200 |
| 12 Mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 11 Mar 2024 | 31.00 | 31.95 | 31.00 | 31.95 | 31.95 | 300 |
| 08 Mar 2024 | 30.69 | 31.21 | 30.69 | 31.21 | 31.21 | 1,000 |
| 07 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 300 |
| 07 Mar 2024 | 0.325 Dividend | |||||
| 06 Mar 2024 | 31.84 | 32.13 | 31.84 | 32.13 | 31.81 | 1,000 |
| 05 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.87 | - |
| 04 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.87 | 100 |
| 01 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.87 | - |
| 29 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.87 | - |
| 28 Feb 2024 | 31.58 | 32.20 | 31.56 | 32.20 | 31.87 | 1,200 |
| 27 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.95 | 200 |
| 26 Feb 2024 | 30.60 | 30.77 | 30.55 | 30.55 | 30.24 | 400 |
| 23 Feb 2024 | 30.32 | 30.53 | 29.78 | 29.78 | 29.48 | 800 |
| 22 Feb 2024 | 30.75 | 31.44 | 29.94 | 30.27 | 29.96 | 1,300 |
| 21 Feb 2024 | 32.19 | 32.19 | 31.50 | 31.50 | 31.18 | 700 |
| 20 Feb 2024 | 33.42 | 33.89 | 32.15 | 32.15 | 31.82 | 1,500 |
| 16 Feb 2024 | 32.50 | 32.50 | 32.15 | 32.15 | 31.82 | 1,000 |
| 15 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.17 | 1,200 |
| 14 Feb 2024 | 32.66 | 32.66 | 32.65 | 32.66 | 32.33 | 700 |
| 13 Feb 2024 | 33.00 | 33.00 | 31.96 | 31.96 | 31.64 | 300 |
| 12 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.85 | - |
| 09 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.85 | 200 |
| 08 Feb 2024 | 35.50 | 35.98 | 35.50 | 35.98 | 35.62 | 400 |
| 07 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.72 | - |
| 06 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.72 | - |
| 05 Feb 2024 | 34.03 | 34.06 | 34.03 | 34.06 | 33.72 | 300 |
| 02 Feb 2024 | 33.61 | 34.66 | 33.61 | 34.66 | 34.31 | 300 |
| 01 Feb 2024 | 33.79 | 35.00 | 33.79 | 35.00 | 34.65 | 500 |
| 31 Jan 2024 | 33.50 | 34.65 | 33.50 | 34.65 | 34.30 | 300 |
| 30 Jan 2024 | 33.63 | 35.00 | 33.63 | 35.00 | 34.65 | 800 |
| 29 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.59 | - |
| 26 Jan 2024 | 35.18 | 37.14 | 35.18 | 36.96 | 36.59 | 700 |
| 25 Jan 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.89 | 400 |
| 24 Jan 2024 | 37.08 | 37.09 | 35.00 | 35.00 | 34.65 | 1,000 |
| 23 Jan 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.87 | - |
| 22 Jan 2024 | 37.00 | 37.25 | 37.00 | 37.25 | 36.87 | 200 |
| 19 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | 200 |
| 18 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.65 | 300 |
| 17 Jan 2024 | 35.01 | 35.01 | 33.57 | 33.57 | 33.23 | 700 |
| 16 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | 700 |
| 15 Jan 2024 | 35.37 | 36.95 | 35.20 | 36.03 | 35.67 | 1,400 |
| 12 Jan 2024 | 35.00 | 35.00 | 34.99 | 34.99 | 34.64 | 1,200 |
| 11 Jan 2024 | 34.00 | 35.20 | 34.00 | 35.20 | 34.84 | 400 |
| 10 Jan 2024 | 35.48 | 36.00 | 35.00 | 35.00 | 34.65 | 1,000 |
| 09 Jan 2024 | 34.48 | 36.30 | 34.48 | 35.80 | 35.44 | 3,100 |
| 08 Jan 2024 | 34.90 | 35.13 | 34.90 | 35.13 | 34.77 | 900 |
| 05 Jan 2024 | 32.03 | 34.98 | 32.03 | 34.98 | 34.63 | 700 |
| 04 Jan 2024 | 33.85 | 34.90 | 33.85 | 34.90 | 34.55 | 500 |
| 03 Jan 2024 | 33.99 | 34.40 | 33.99 | 34.40 | 34.05 | 300 |
| 02 Jan 2024 | 34.39 | 34.39 | 33.51 | 33.60 | 33.26 | 500 |
| 29 Dec 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 33.88 | - |
| 28 Dec 2023 | 33.47 | 34.23 | 33.47 | 34.23 | 33.88 | 500 |
| 27 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.46 | - |
| 22 Dec 2023 | 33.74 | 33.83 | 33.74 | 33.80 | 33.46 | 1,000 |
| 21 Dec 2023 | 33.59 | 33.80 | 33.59 | 33.80 | 33.46 | 1,000 |
| 20 Dec 2023 | 33.36 | 33.51 | 33.36 | 33.51 | 33.17 | 200 |
| 19 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.17 | 800 |
| 18 Dec 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 32.54 | - |
| 15 Dec 2023 | 33.28 | 33.28 | 32.77 | 32.87 | 32.54 | 1,700 |
| 14 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 32.96 | 700 |
| 13 Dec 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.01 | 100 |
| 12 Dec 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 32.77 | - |
| 11 Dec 2023 | 33.24 | 33.27 | 31.38 | 33.10 | 32.77 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.