Quebecor (OP: QBCRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 20.60 | 44,531 | +0.45(+2.24%) | |||
| Oct 30, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 23,524 | +0.36(+1.82%) |
| Oct 27, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 11,508 | -0.34(-1.70%) |
| Oct 26, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 9,771 | +0.13(+0.65%) |
| Oct 23, 2023 | 20.00 | 38,168 | -0.52(-2.56%) | |||
| Oct 19, 2023 | 20.52 | 10,665 | -0.26(-1.23%) | |||
| Oct 18, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 6,855 | -0.66(-3.09%) |
| Oct 13, 2023 | 21.44 | 4,994 | +0.27(+1.29%) | |||
| Oct 12, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 117 | -0.69(-3.16%) |
| Oct 11, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 13,405 | +0.34(+1.56%) |
| Oct 10, 2023 | 21.50 | 21.52 | 21.50 | 21.52 | 6,624 | +0.81(+3.94%) |
| Oct 02, 2023 | 20.71 | 2 | -0.76(-3.54%) | |||
| Sep 29, 2023 | 21.48 | 21.48 | 21.47 | 21.47 | 21,663 | -0.26(-1.20%) |
| Sep 28, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 43,384 | +0.69(+3.28%) |
| Sep 27, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 1,298 | -0.34(-1.59%) |
| Sep 26, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 3,568 | -0.65(-2.95%) |
| Sep 25, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 38,088 | +0.15(+0.69%) |
| Sep 21, 2023 | 21.88 | 11,125 | -0.25(-1.13%) | |||
| Sep 20, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 151 | +0.15(+0.70%) |
| Sep 18, 2023 | 21.98 | 2,473 | -0.12(-0.56%) | |||
| Sep 15, 2023 | 22.10 | 22.19 | 22.10 | 22.10 | 6,960 | +0.06(+0.27%) |
| Sep 14, 2023 | 21.65 | 22.04 | 21.65 | 22.04 | 662 | +0.47(+2.18%) |
| Sep 13, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 15,183 | -0.11(-0.51%) |
| Sep 08, 2023 | 21.68 | 4,787 | -0.41(-1.88%) | |||
| Sep 07, 2023 | 22.13 | 22.13 | 21.92 | 22.09 | 39,630 | -0.10(-0.43%) |
| Sep 06, 2023 | 22.19 | 22.23 | 22.19 | 22.19 | 70,650 | -0.07(-0.31%) |
| Sep 05, 2023 | 22.51 | 22.51 | 22.26 | 22.26 | 301 | -0.24(-1.07%) |
| Sep 01, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 102 | -0.53(-2.30%) |
| Aug 31, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 9,539 | -0.39(-1.67%) |
| Aug 30, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 112 | +0.49(+2.14%) |
| Aug 28, 2023 | 22.93 | 137 | +0.44(+1.96%) | |||
| Aug 24, 2023 | 22.49 | 1 | -0.59(-2.56%) | |||
| Aug 21, 2023 | 23.08 | 8,647 | -0.38(-1.62%) | |||
| Aug 16, 2023 | 23.46 | 1,825 | -1.42(-5.71%) | |||
| Aug 15, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 2,072 | +0.09(+0.38%) |
| Aug 14, 2023 | 25.06 | 25.06 | 24.79 | 24.79 | 4,068 | -0.40(-1.60%) |
| Aug 11, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 104 | +1.85(+7.91%) |
| Aug 03, 2023 | 23.34 | 0 | -1.47(-5.93%) | |||
| Jul 28, 2023 | 24.81 | 0 | +0.24(+1.00%) | |||
| Jul 26, 2023 | 24.57 | 114 | -0.45(-1.80%) | |||
| Jul 25, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 141 | -0.02(-0.06%) |
| Jul 24, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.49(+1.99%) |
| Jul 19, 2023 | 24.54 | 70 | +0.19(+0.79%) | |||
| Jul 10, 2023 | 24.35 | 19 | -0.97(-3.83%) | |||
| Jul 06, 2023 | 25.32 | 0 | +0.11(+0.44%) | |||
| Jul 05, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 125 | +1.41(+5.94%) |
| Jun 29, 2023 | 23.80 | 0 | +0.01(+0.03%) | |||
| Jun 28, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 100 | -0.36(-1.49%) |
| Jun 27, 2023 | 24.08 | 24.18 | 24.08 | 24.15 | 400 | +0.08(+0.33%) |
| Jun 26, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 100 | +0.12(+0.50%) |
| Jun 23, 2023 | 23.97 | 23.97 | 23.95 | 23.95 | 300 | -1.27(-5.04%) |
| Jun 15, 2023 | 25.22 | 5 | +1.05(+4.34%) | |||
| Jun 12, 2023 | 24.17 | 40 | -0.53(-2.15%) | |||
| Jun 09, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | +0.16(+0.67%) |
| Jun 07, 2023 | 24.54 | 0 | +0.91(+3.83%) | |||
| May 25, 2023 | 23.63 | 0 | -1.91(-7.48%) | |||
| May 23, 2023 | 25.54 | 3 | +0.43(+1.71%) | |||
| May 11, 2023 | 25.11 | 0 | -0.39(-1.53%) | |||
| May 09, 2023 | 25.50 | 0 | +0.42(+1.67%) | |||
| May 08, 2023 | 25.26 | 25.26 | 25.08 | 25.08 | 1,100 | -0.08(-0.32%) |
| May 04, 2023 | 25.16 | 0 | -0.36(-1.41%) | |||
| May 02, 2023 | 25.52 | 0 | -0.43(-1.68%) | |||
| May 01, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 1,000 | +0.54(+2.12%) |
| Apr 24, 2023 | 25.41 | 0 | -0.44(-1.68%) | |||
| Apr 20, 2023 | 25.85 | 0 | +0.22(+0.86%) | |||
| Apr 12, 2023 | 25.63 | 0 | -0.32(-1.23%) | |||
| Apr 10, 2023 | 25.95 | 0 | +1.35(+5.49%) | |||
| Mar 31, 2023 | 24.60 | 0 | +1.42(+6.13%) | |||
| Mar 24, 2023 | 23.18 | 150 | +0.56(+2.48%) | |||
| Mar 17, 2023 | 22.62 | 0 | -0.09(-0.40%) | |||
| Mar 15, 2023 | 22.71 | 0 | +0.07(+0.31%) | |||
| Mar 10, 2023 | 22.64 | 0 | -0.76(-3.25%) | |||
| Mar 08, 2023 | 23.40 | 0 | -0.45(-1.89%) | |||
| Mar 07, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 110 | +0.37(+1.58%) |
| Mar 01, 2023 | 23.48 | 9 | +1.01(+4.49%) | |||
| Feb 13, 2023 | 22.47 | 78,823 | -1.04(-4.42%) | |||
| Feb 10, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 114 | +0.08(+0.34%) |
| Feb 09, 2023 | 23.49 | 23.49 | 23.43 | 23.43 | 51,827 | +0.03(+0.13%) |
| Feb 07, 2023 | 23.40 | 0 | -0.55(-2.30%) | |||
| Feb 02, 2023 | 23.95 | 0 | -0.14(-0.58%) | |||
| Jan 26, 2023 | 24.09 | 0 | -0.04(-0.17%) | |||
| Jan 25, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 101 | +0.79(+3.38%) |
| Jan 24, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 300 | +0.77(+3.41%) |
| Jan 20, 2023 | 22.57 | 52 | -0.97(-4.12%) | |||
| Jan 13, 2023 | 23.54 | 10 | -0.04(-0.17%) | |||
| Jan 11, 2023 | 23.58 | 0 | -0.15(-0.63%) | |||
| Jan 09, 2023 | 23.73 | 14 | +0.82(+3.58%) | |||
| Jan 06, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 210 | +0.33(+1.46%) |
| Jan 04, 2023 | 22.58 | 0 | +0.56(+2.54%) | |||
| Jan 03, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 299 | +0.73(+3.42%) |
| Dec 29, 2022 | 21.29 | 8 | +0.17(+0.79%) | |||
| Dec 28, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 2,425 | +0.20(+0.96%) |
| Dec 22, 2022 | 20.92 | 0 | +0.09(+0.45%) | |||
| Dec 21, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 65,043 | +0.73(+3.63%) |
| Dec 19, 2022 | 20.10 | 16 | -0.22(-1.08%) | |||
| Dec 15, 2022 | 20.32 | 3,005 | -0.31(-1.50%) | |||
| Dec 09, 2022 | 20.63 | 1 | -0.43(-2.04%) | |||
| Dec 07, 2022 | 21.06 | 0 | -0.89(-4.05%) | |||
| Dec 01, 2022 | 21.95 | 0 | +0.71(+3.34%) | |||
| Nov 30, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 5,234 | +0.71(+3.46%) |
| Nov 22, 2022 | 20.53 | 19 | +0.63(+3.17%) | |||
| Nov 08, 2022 | 19.90 | 0 | +0.28(+1.43%) | |||
| Nov 07, 2022 | 19.45 | 19.62 | 19.40 | 19.62 | 500 | +0.96(+5.17%) |
| Nov 03, 2022 | 18.66 | 25 | -0.11(-0.56%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
