Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quebecor (OP: QBCRF )

21.31 -0.10 (-0.47%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2018 20.01 20.01 20.01 28,256 +0.01(+0.05%)
Jun 26, 2018 20.09 20.09 20.00 20.00 433 -0.10(-0.48%)
Jun 25, 2018 20.24 20.24 20.10 20.10 633 -0.30(-1.49%)
Jun 22, 2018 20.33 20.40 20.33 20.40 30,616 +0.23(+1.14%)
Jun 21, 2018 20.19 20.22 20.15 20.17 992 -0.06(-0.31%)
Jun 20, 2018 20.23 20.23 20.23 20.23 441 +0.18(+0.91%)
Jun 19, 2018 20.05 20.05 20.05 20.05 662 +0.23(+1.16%)
Jun 18, 2018 19.82 19.82 19.82 19.82 329 -0.16(-0.80%)
Jun 15, 2018 20.08 20.10 19.98 616 -0.12(-0.57%)
Jun 14, 2018 20.07 20.10 20.07 20.10 5,198 +0.02(+0.12%)
Jun 13, 2018 20.07 20.07 20.07 20.07 444 +0.49(+2.51%)
Jun 11, 2018 19.58 19.58 19.58 302 +0.04(+0.20%)
Jun 08, 2018 19.56 19.58 19.53 19.54 3,458 -0.03(-0.15%)
Jun 06, 2018 19.57 19.57 19.57 83 +0.03(+0.15%)
Jun 05, 2018 19.48 19.54 19.48 19.54 558 -0.16(-0.81%)
Jun 04, 2018 19.70 19.70 19.70 19.70 365 +0.25(+1.29%)
Jun 01, 2018 19.45 19.51 19.45 19.45 1,033 +0.16(+0.83%)
May 31, 2018 19.33 19.33 19.21 19.29 3,125 -0.22(-1.13%)
May 30, 2018 19.68 19.75 19.51 19.51 585 +0.20(+1.01%)
May 29, 2018 19.32 19.32 19.32 19.32 467 -0.38(-1.95%)
May 24, 2018 19.70 19.70 19.70 0 -0.72(-3.53%)
May 21, 2018 20.42 20.42 20.42 0 +1.39(+7.30%)
May 18, 2018 19.03 19.03 19.03 19.03 220 -0.12(-0.63%)
May 17, 2018 19.10 19.15 19.10 19.15 770 -0.36(-1.85%)
May 16, 2018 19.51 19.51 19.51 19.51 37,405 -0.02(-0.09%)
May 15, 2018 19.28 19.55 19.28 19.53 850 +0.53(+2.77%)
May 14, 2018 19.00 19.00 19.00 19.00 207 +0.22(+1.17%)
May 11, 2018 18.78 18.78 18.78 18.78 400 +0.04(+0.21%)
May 09, 2018 18.74 18.74 18.74 4 +0.20(+1.09%)
May 08, 2018 18.39 18.65 18.39 18.54 2,700 +0.26(+1.41%)
May 04, 2018 18.28 18.28 18.28 80 +0.05(+0.27%)
May 03, 2018 18.26 18.26 18.23 18.23 1,411 -0.24(-1.31%)
May 02, 2018 18.46 18.47 18.37 18.47 4,555,603 -0.03(-0.15%)
May 01, 2018 18.62 18.65 18.50 18.50 28,200 -0.49(-2.58%)
Apr 27, 2018 18.99 18.99 18.99 52,263 +0.09(+0.50%)
Apr 26, 2018 18.71 18.96 18.71 18.90 34,295 +0.28(+1.48%)
Apr 25, 2018 18.62 18.62 18.62 18.62 165 -0.37(-1.93%)
Apr 24, 2018 18.99 18.99 18.99 18.99 225 -0.14(-0.75%)
Apr 16, 2018 19.13 19.13 19.13 10 -0.50(-2.55%)
Apr 06, 2018 19.63 19.63 19.63 36 +0.14(+0.74%)
Apr 04, 2018 19.49 19.49 19.49 0 +0.49(+2.56%)
Mar 29, 2018 19.00 19.00 19.00 0 +0.01(+0.06%)
Mar 27, 2018 18.99 18.99 18.99 0 +0.55(+2.98%)
Mar 22, 2018 18.44 18.44 18.44 0 -0.11(-0.60%)
Mar 20, 2018 18.55 18.55 18.55 4,007 +0.24(+1.29%)
Mar 19, 2018 18.31 18.31 18.31 18.31 383 +0.03(+0.19%)
Mar 16, 2018 18.34 18.34 18.28 18.28 2,540 -0.26(-1.39%)
Mar 13, 2018 18.54 18.54 18.54 0 -0.74(-3.84%)
Mar 09, 2018 19.28 19.28 19.28 0 +0.70(+3.75%)
Mar 05, 2018 18.58 18.58 18.58 0 -0.00(-0.01%)
Mar 02, 2018 18.58 18.58 18.58 18.58 205 -0.11(-0.60%)
Mar 01, 2018 18.69 18.69 18.69 18.69 1,990 -0.20(-1.04%)
Feb 28, 2018 18.97 18.97 18.89 18.89 1,683 -0.11(-0.58%)
Feb 26, 2018 19.00 19.00 19.00 0 +0.06(+0.33%)
Feb 23, 2018 18.94 18.94 18.94 18.94 240 -0.23(-1.18%)
Feb 22, 2018 19.16 19.16 19.16 19.16 330 +0.38(+2.02%)
Feb 16, 2018 18.79 18.79 18.79 0 +0.32(+1.74%)
Feb 12, 2018 18.46 18.46 18.46 2,002 -0.26(-1.37%)
Feb 07, 2018 18.72 18.72 18.72 0 -0.08(-0.43%)
Feb 06, 2018 18.73 18.81 17.79 18.80 1,913 -1.01(-5.08%)
Feb 01, 2018 19.81 19.81 19.81 0 +0.67(+3.48%)
Jan 30, 2018 19.14 19.14 19.14 1,600 -0.69(-3.48%)
Jan 26, 2018 19.83 19.83 19.83 884 +0.48(+2.49%)
Jan 18, 2018 19.35 19.35 19.35 0 +0.50(+2.65%)
Jan 12, 2018 18.85 18.85 18.85 0 +0.27(+1.43%)
Jan 11, 2018 18.60 18.60 18.59 18.59 1,905,586 -0.35(-1.84%)
Jan 08, 2018 18.93 18.93 18.93 0 -0.04(-0.19%)
Dec 29, 2017 18.97 18.97 18.97 0 +0.30(+1.61%)
Dec 22, 2017 18.67 18.67 18.67 0 +0.46(+2.54%)
Dec 20, 2017 18.21 18.21 18.21 0 -0.61(-3.22%)
Dec 12, 2017 18.81 18.81 18.81 0 -0.40(-2.07%)
Dec 05, 2017 19.21 19.21 19.21 0 +0.63(+3.40%)
Dec 04, 2017 19.31 18.58 18.58 3,090 -0.73(-3.76%)
Dec 01, 2017 19.27 19.31 19.14 19.31 835,390 +0.29(+1.53%)
Nov 28, 2017 19.02 19.02 19.02 10,321 +0.15(+0.77%)
Nov 27, 2017 18.87 18.87 18.87 18.87 260 -0.70(-3.59%)
Nov 20, 2017 19.57 19.57 19.57 0 -18.91(-49.14%)
Nov 14, 2017 38.48 38.48 38.48 0 -0.10(-0.25%)
Nov 13, 2017 38.77 38.83 38.57 38.58 6,507 +0.19(+0.49%)
Nov 10, 2017 38.38 38.39 38.01 38.39 4,685 -0.83(-2.11%)
Nov 09, 2017 39.22 39.25 39.08 39.22 16,185 +1.82(+4.86%)
Sep 27, 2017 37.40 37.40 37.40 0 -1.12(-2.91%)
Sep 06, 2017 38.52 38.52 38.52 0 -0.27(-0.70%)
Sep 05, 2017 38.79 38.79 38.79 38.79 201 +4.66(+13.65%)
Aug 04, 2017 34.13 34.13 34.13 9 +4.09(+13.62%)
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.