Quebecor (OP: QBCRF )

25.41 USD +0.05 (+0.20%)
Streaming Delayed Price Updated: 12:27 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 25.36 25.36 25.36 25.36 100 -0.21(-0.82%)
Oct 22, 2021 25.30 25.59 25.30 25.57 1,077 +0.40(+1.59%)
Oct 21, 2021 25.17 25.17 25.17 25.17 402 -0.20(-0.79%)
Oct 20, 2021 25.37 25.37 25.37 25.37 1,100 +0.38(+1.52%)
Oct 19, 2021 24.99 24.99 24.99 24.99 230 +0.16(+0.64%)
Oct 18, 2021 24.72 24.83 24.67 24.83 510 +0.16(+0.65%)
Oct 14, 2021 24.67 24.67 24.67 10 +0.41(+1.69%)
Oct 12, 2021 24.26 24.26 24.26 0 -0.21(-0.86%)
Oct 08, 2021 24.47 24.47 24.47 0 +0.23(+0.95%)
Oct 07, 2021 24.28 24.28 24.24 24.24 602 -0.14(-0.57%)
Oct 04, 2021 24.38 24.38 24.38 4,362 +0.36(+1.50%)
Oct 01, 2021 24.17 24.17 24.02 24.02 759 +0.02(+0.08%)
Sep 30, 2021 23.98 24.01 23.98 24.00 800 +0.02(+0.08%)
Sep 29, 2021 23.87 23.98 23.84 23.98 1,335 +0.10(+0.42%)
Sep 28, 2021 23.97 23.97 23.62 23.88 1,730 -0.45(-1.85%)
Sep 27, 2021 24.23 24.33 24.15 24.33 14,644 -0.03(-0.12%)
Sep 24, 2021 24.34 24.36 24.34 24.36 504 -0.14(-0.57%)
Sep 23, 2021 24.37 24.50 24.22 24.50 2,403 +0.30(+1.24%)
Sep 22, 2021 24.15 24.20 24.15 24.20 1,100 +0.37(+1.55%)
Sep 21, 2021 23.83 23.83 23.83 23.83 95,984 +0.28(+1.19%)
Sep 20, 2021 23.83 23.83 23.55 23.55 485 -0.44(-1.83%)
Sep 17, 2021 23.99 23.99 23.95 23.99 727 -0.31(-1.28%)
Sep 16, 2021 24.10 24.30 24.10 24.30 1,226 -0.19(-0.78%)
Sep 15, 2021 24.30 24.52 24.25 24.49 3,121 -0.12(-0.49%)
Sep 14, 2021 24.75 24.75 24.61 24.61 1,693 -0.12(-0.49%)
Sep 13, 2021 24.80 24.81 24.73 24.73 1,104 +0.09(+0.37%)
Sep 10, 2021 24.68 24.68 24.64 24.64 820 -0.16(-0.65%)
Sep 09, 2021 24.69 24.80 24.69 24.80 1,430 -0.03(-0.12%)
Sep 07, 2021 24.83 24.83 24.83 11,196 -0.49(-1.94%)
Sep 03, 2021 25.39 25.39 25.32 25.32 600 +0.10(+0.40%)
Sep 01, 2021 25.22 25.22 25.22 0 +0.28(+1.12%)
Aug 31, 2021 25.08 25.13 24.90 24.94 14,517 -0.15(-0.60%)
Aug 30, 2021 25.09 25.09 25.09 25.09 204 +0.05(+0.20%)
Aug 27, 2021 24.88 25.06 24.88 25.04 826 +0.05(+0.20%)
Aug 25, 2021 24.99 24.99 24.99 70 -0.02(-0.08%)
Aug 24, 2021 24.82 25.03 24.73 25.01 2,186 +0.44(+1.79%)
Aug 23, 2021 24.43 24.57 24.43 24.57 700 +0.49(+2.03%)
Aug 20, 2021 24.08 24.08 24.08 24.08 100 -0.04(-0.17%)
Aug 19, 2021 23.93 24.12 23.93 24.12 1,806 -0.17(-0.70%)
Aug 18, 2021 24.15 24.45 24.12 24.29 6,332 +0.09(+0.37%)
Aug 17, 2021 24.28 24.35 24.14 24.20 6,780 -0.19(-0.78%)
Aug 16, 2021 24.48 24.55 24.39 24.39 2,909 -0.23(-0.93%)
Aug 12, 2021 24.62 24.62 24.62 0 -0.15(-0.61%)
Aug 11, 2021 24.75 24.78 24.75 24.77 563 +0.07(+0.28%)
Aug 10, 2021 24.69 24.80 24.61 24.70 1,700 +0.13(+0.53%)
Aug 09, 2021 24.54 24.57 24.54 24.57 2,711 +0.05(+0.19%)
Aug 06, 2021 24.60 24.70 24.50 24.52 1,491 -0.10(-0.39%)
Aug 05, 2021 25.19 25.19 24.62 24.62 425 -1.28(-4.94%)
Aug 04, 2021 26.07 26.07 25.90 25.90 1,600 -0.11(-0.42%)
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.