Yahoo

Mail

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
8,213.49
+41.34(+0.51%)
Bitcoin USD
62,955.92
+3,587.06(+6.04%)
CMC Crypto 200
1,362.02
+85.04(+6.66%)

Quebecor Inc. (QBR-B.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

28.67

+0.28

(+0.99%)

At close: 04:00PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	28.55	28.92	28.55	28.67	28.67	436,253
02 May 2024	28.32	28.56	27.95	28.39	28.39	489,200
01 May 2024	28.33	28.65	28.24	28.40	28.40	548,400
30 Apr 2024	28.61	28.74	28.15	28.49	28.49	431,900
29 Apr 2024	28.42	28.72	28.40	28.55	28.55	961,600
26 Apr 2024	28.51	28.62	28.33	28.45	28.45	349,300
25 Apr 2024	28.53	28.74	28.16	28.47	28.47	730,000
24 Apr 2024	28.91	29.09	28.65	28.73	28.73	708,900
23 Apr 2024	28.70	29.05	28.64	28.92	28.92	792,600
22 Apr 2024	28.55	28.92	28.49	28.58	28.58	788,000
19 Apr 2024	28.44	28.80	28.38	28.55	28.55	449,700
18 Apr 2024	29.02	29.11	28.30	28.52	28.52	547,300
17 Apr 2024	29.18	29.51	29.00	29.02	29.02	335,300
16 Apr 2024	29.30	29.39	28.93	29.29	29.29	1,497,500
15 Apr 2024	29.72	29.85	29.05	29.56	29.56	496,300
12 Apr 2024	29.98	30.01	29.61	29.71	29.71	588,800
11 Apr 2024	30.00	30.22	29.74	30.06	30.06	534,900
10 Apr 2024	29.97	30.13	29.72	30.01	30.01	347,300
09 Apr 2024	29.76	30.15	29.46	30.08	30.08	543,700
08 Apr 2024	29.79	29.88	29.57	29.85	29.85	506,100
05 Apr 2024	28.85	29.89	28.84	29.81	29.81	1,094,400
04 Apr 2024	28.56	29.09	28.56	29.03	29.03	362,100
03 Apr 2024	28.82	28.99	28.33	28.68	28.68	445,000
02 Apr 2024	28.82	29.03	28.00	28.69	28.69	1,592,100
01 Apr 2024	29.68	29.76	29.09	29.72	29.72	423,100
28 Mar 2024	30.13	30.13	29.57	29.69	29.69	1,093,400
27 Mar 2024	30.35	30.47	29.87	30.14	30.14	329,500
26 Mar 2024	30.43	30.65	30.28	30.30	30.30	401,100
25 Mar 2024	30.04	30.58	29.95	30.43	30.43	325,200
22 Mar 2024	30.72	30.72	29.76	30.12	30.12	466,200
21 Mar 2024	30.44	30.84	30.30	30.69	30.69	246,700
20 Mar 2024	30.36	30.59	29.92	30.53	30.53	427,200
19 Mar 2024	30.88	30.96	30.37	30.39	30.39	384,400
18 Mar 2024	31.32	31.32	30.57	30.87	30.87	490,800
15 Mar 2024	31.32	31.46	30.96	31.24	31.24	943,300
14 Mar 2024	30.83	31.54	30.78	31.47	31.47	443,100
13 Mar 2024	31.64	31.66	30.81	30.88	30.88	754,900
12 Mar 2024	32.08	32.18	31.57	31.70	31.70	530,800
11 Mar 2024	31.10	32.00	31.10	31.94	31.94	302,800
08 Mar 2024	30.65	31.40	30.40	31.36	31.36	581,100
07 Mar 2024	31.00	31.24	30.49	30.63	30.63	324,800
07 Mar 2024	0.325 Dividend
06 Mar 2024	31.21	31.49	30.91	31.29	30.97	388,000
05 Mar 2024	31.84	32.09	31.12	31.20	30.88	365,500
04 Mar 2024	31.77	32.09	31.52	31.92	31.59	307,900
01 Mar 2024	31.84	32.07	31.21	31.93	31.60	272,600
29 Feb 2024	31.45	32.03	31.41	31.74	31.41	1,015,700
28 Feb 2024	30.95	31.56	30.72	31.50	31.17	459,800
27 Feb 2024	30.83	31.14	30.66	31.12	30.80	299,100
26 Feb 2024	30.11	30.63	30.05	30.58	30.26	470,800
23 Feb 2024	30.80	30.80	30.16	30.23	29.92	367,600
22 Feb 2024	31.32	31.32	29.45	30.75	30.43	814,800
21 Feb 2024	31.77	31.84	31.33	31.52	31.19	242,400
20 Feb 2024	31.70	32.01	31.70	31.93	31.60	318,500
16 Feb 2024	31.33	31.86	31.31	31.77	31.44	286,900
15 Feb 2024	31.55	31.83	31.26	31.31	30.98	182,500
14 Feb 2024	31.19	31.63	31.17	31.48	31.15	192,600
13 Feb 2024	31.19	31.25	30.63	31.15	30.83	275,200
12 Feb 2024	31.85	32.09	31.48	31.50	31.17	213,400
09 Feb 2024	31.82	32.28	31.62	32.03	31.70	303,800
08 Feb 2024	31.90	31.90	31.48	31.76	31.43	260,500
07 Feb 2024	32.12	32.38	31.56	31.92	31.59	298,400
06 Feb 2024	31.87	32.34	31.84	32.06	31.73	149,300
05 Feb 2024	32.08	32.08	31.70	31.96	31.63	193,300
02 Feb 2024	32.25	32.43	31.72	32.20	31.87	364,400
01 Feb 2024	32.83	33.02	32.30	32.44	32.10	223,200
31 Jan 2024	33.05	33.20	32.67	32.69	32.35	463,500
30 Jan 2024	33.10	33.17	32.92	33.13	32.79	201,700
29 Jan 2024	33.19	33.19	32.83	33.11	32.77	200,500
26 Jan 2024	32.85	33.34	32.85	33.12	32.78	284,500
25 Jan 2024	32.72	33.01	32.68	32.85	32.51	851,400
24 Jan 2024	33.08	33.08	32.61	32.72	32.38	214,400
23 Jan 2024	33.35	33.44	32.83	32.88	32.54	405,700
22 Jan 2024	33.38	33.67	33.26	33.30	32.95	198,600
19 Jan 2024	33.68	33.88	33.18	33.37	33.02	529,100
18 Jan 2024	32.88	33.79	32.56	33.73	33.38	708,400
17 Jan 2024	32.88	33.09	32.38	32.64	32.30	385,200
16 Jan 2024	32.66	33.25	32.64	33.19	32.85	395,200
15 Jan 2024	32.68	33.14	32.68	32.89	32.55	128,200
12 Jan 2024	32.40	33.09	32.38	32.91	32.57	456,800
11 Jan 2024	31.95	32.36	31.64	32.36	32.02	194,200
10 Jan 2024	31.80	32.13	31.71	31.97	31.64	325,400
09 Jan 2024	31.65	31.92	31.39	31.83	31.50	291,000
08 Jan 2024	32.02	32.23	31.58	31.73	31.40	245,700
05 Jan 2024	31.81	32.10	31.71	31.96	31.63	179,400
04 Jan 2024	32.21	32.23	31.46	31.98	31.65	265,600
03 Jan 2024	31.23	31.64	31.17	31.44	31.11	197,000
02 Jan 2024	31.28	31.79	31.21	31.49	31.16	251,300
29 Dec 2023	31.28	31.54	31.18	31.52	31.19	103,700
28 Dec 2023	31.33	31.57	31.11	31.30	30.97	132,500
27 Dec 2023	31.10	31.57	30.81	31.39	31.06	251,600
22 Dec 2023	31.16	31.43	30.93	31.12	30.80	208,800
21 Dec 2023	30.67	31.20	30.67	31.04	30.72	471,600
20 Dec 2023	30.61	30.81	30.34	30.61	30.29	480,300
19 Dec 2023	30.54	30.80	30.48	30.64	30.32	345,200
18 Dec 2023	30.63	30.78	30.27	30.44	30.12	521,900
15 Dec 2023	31.32	31.38	29.90	30.49	30.17	1,289,900
14 Dec 2023	31.16	31.63	31.16	31.30	30.97	637,000
13 Dec 2023	30.60	31.38	30.49	31.13	30.81	853,000
12 Dec 2023	30.88	31.06	30.40	30.65	30.33	571,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,955.92+3,587.06(+6.04%)

CMC Crypto 2001,362.02+85.04(+6.66%)

Quebecor Inc. (QBR-B.TO)

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
8,213.49
+41.34(+0.51%)

Bitcoin USD
62,955.92
+3,587.06(+6.04%)

CMC Crypto 200
1,362.02
+85.04(+6.66%)