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

Quebecor (OP: QBCRF )

22.68 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 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 (%)
Sep 28, 2018 20.09 20.11 20.09 20.11 400 +0.30(+1.51%)
Sep 27, 2018 19.72 19.81 19.72 19.81 830 -0.05(-0.25%)
Sep 26, 2018 19.87 19.91 19.86 19.86 815 -0.04(-0.20%)
Sep 25, 2018 19.83 19.90 19.74 19.90 612 +0.01(+0.05%)
Sep 24, 2018 19.89 19.89 19.89 19.89 200 +0.01(+0.05%)
Sep 21, 2018 19.88 19.88 19.88 19.88 100 -0.56(-2.74%)
Sep 20, 2018 20.32 20.51 20.32 20.44 1,250 +0.22(+1.09%)
Sep 19, 2018 20.14 20.22 20.14 20.22 560 +0.03(+0.15%)
Sep 18, 2018 20.19 20.19 20.19 20.19 340 -0.01(-0.05%)
Sep 17, 2018 20.07 20.20 20.07 20.20 600 +0.04(+0.20%)
Sep 14, 2018 20.17 20.17 20.16 20.16 500 -0.08(-0.38%)
Sep 13, 2018 20.22 20.24 20.22 20.24 1,000 +0.03(+0.13%)
Sep 12, 2018 20.01 20.21 20.01 20.21 2,875 +1.06(+5.54%)
Sep 10, 2018 19.15 19.15 19.15 0 -0.03(-0.16%)
Sep 07, 2018 19.18 19.18 19.18 19.18 100 -0.27(-1.39%)
Sep 06, 2018 19.67 19.67 19.45 43,545 -0.22(-1.12%)
Sep 05, 2018 19.73 19.79 19.67 19.67 2,100 -0.17(-0.85%)
Sep 04, 2018 19.65 19.90 19.63 19.84 43,105 -0.29(-1.45%)
Aug 31, 2018 20.13 20.13 20.13 0 -0.11(-0.55%)
Aug 30, 2018 20.24 20.24 20.24 135 +0.00(+0.00%)
Aug 27, 2018 20.24 20.24 20.24 0 -0.07(-0.34%)
Aug 24, 2018 20.30 20.31 20.30 20.31 1,200 -0.06(-0.32%)
Aug 23, 2018 20.37 20.37 20.37 20.37 155 +0.01(+0.07%)
Aug 22, 2018 20.36 20.36 20.36 20.36 100 -0.11(-0.54%)
Aug 21, 2018 20.47 20.47 20.47 10 +0.00(+0.00%)
Aug 20, 2018 20.47 20.47 20.47 20.47 100 -1.04(-4.83%)
Aug 16, 2018 21.51 21.51 21.51 0 +0.10(+0.47%)
Aug 13, 2018 21.41 21.41 21.41 0 +0.16(+0.77%)
Aug 10, 2018 21.20 21.25 20.91 21.25 3,022,500 -0.46(-2.12%)
Aug 09, 2018 21.67 21.94 21.67 21.71 300 +0.43(+2.01%)
Aug 08, 2018 21.28 21.28 21.28 75 +0.00(+0.00%)
Aug 07, 2018 21.28 21.28 21.28 21.28 295 +1.09(+5.39%)
Aug 06, 2018 20.19 20.19 20.19 20.19 280 -1.10(-5.16%)
Aug 03, 2018 21.29 21.29 21.29 21.29 100 +0.00(+0.00%)
Aug 02, 2018 4,489 +0.00(+0.00%)
Aug 01, 2018 60 +0.00(+0.00%)
Jul 31, 2018 20.73 20.82 20.73 20.82 475 +0.06(+0.31%)
Jul 30, 2018 20.76 20.76 20.76 20.76 7,388 -0.09(-0.43%)
Jul 27, 2018 20.85 20.85 20.85 20.85 300 -0.06(-0.29%)
Jul 26, 2018 20.97 20.97 20.91 20.91 457 -0.06(-0.29%)
Jul 25, 2018 20.97 20.97 20.97 20.97 257 +0.04(+0.19%)
Jul 24, 2018 20.93 20.93 20.93 20.93 492 -0.10(-0.48%)
Jul 20, 2018 21.03 21.03 21.03 68 +0.09(+0.41%)
Jul 19, 2018 21.12 21.12 20.95 20.95 981 -0.22(-1.05%)
Jul 18, 2018 21.37 21.37 21.17 21.17 826 -0.18(-0.83%)
Jul 17, 2018 21.35 21.35 21.35 21.35 5,167 +0.13(+0.59%)
Jul 16, 2018 21.22 21.22 21.22 21.22 275 +0.00(+0.00%)
Jul 13, 2018 21.22 21.22 21.22 21.22 375 +0.00(+0.00%)
Jul 12, 2018 21.22 21.22 21.22 21.22 370 -0.13(-0.61%)
Jul 11, 2018 21.35 21.35 21.35 21.35 326 -0.22(-1.01%)
Jul 10, 2018 21.57 21.57 21.57 21.57 590 +0.17(+0.79%)
Jul 09, 2018 21.40 21.40 21.40 21.40 336 -0.22(-1.02%)
Jul 06, 2018 21.46 21.62 21.46 21.62 370 +0.40(+1.88%)
Jul 05, 2018 21.22 21.22 21.22 21.22 425 +0.48(+2.32%)
Jul 03, 2018 20.74 20.74 20.74 0 -0.72(-3.36%)
Jul 02, 2018 21.00 21.46 21.00 21.46 297 +1.45(+7.25%)
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%)
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.