Quebecor (OP: QBCRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2014 | 24.89 | 24.89 | 24.89 | 1,335 | -1.13(-4.34%) | |
| Sep 17, 2014 | 26.02 | 26.02 | 26.02 | 0 | +0.12(+0.45%) | |
| Sep 16, 2014 | 25.91 | 25.92 | 25.90 | 25.90 | 2,900 | +0.09(+0.36%) |
| Sep 12, 2014 | 25.81 | 25.81 | 25.81 | 0 | +0.07(+0.27%) | |
| Sep 11, 2014 | 25.74 | 25.74 | 25.74 | 25.74 | 100 | -0.18(-0.70%) |
| Sep 04, 2014 | 25.92 | 25.92 | 25.92 | 0 | +0.29(+1.13%) | |
| Sep 02, 2014 | 25.63 | 25.63 | 25.63 | 0 | +0.09(+0.36%) | |
| Aug 29, 2014 | 25.54 | 25.54 | 25.54 | 0 | +0.22(+0.86%) | |
| Aug 27, 2014 | 25.32 | 25.32 | 25.32 | 0 | +0.47(+1.89%) | |
| Aug 21, 2014 | 24.85 | 24.85 | 24.85 | 4,200 | +0.37(+1.52%) | |
| Aug 18, 2014 | 24.48 | 24.48 | 24.48 | 0 | +0.84(+3.55%) | |
| Aug 08, 2014 | 23.64 | 23.64 | 23.64 | 54 | -0.56(-2.31%) | |
| Aug 01, 2014 | 24.20 | 24.20 | 24.20 | 0 | -0.08(-0.33%) | |
| Jul 30, 2014 | 24.28 | 24.28 | 24.28 | 0 | +0.23(+0.94%) | |
| Jul 25, 2014 | 24.05 | 24.05 | 24.05 | 24.05 | 16,054 | -0.28(-1.15%) |
| Jul 24, 2014 | 24.33 | 24.33 | 24.33 | 24.33 | 804 | +0.49(+2.07%) |
| Jul 22, 2014 | 23.84 | 23.84 | 23.84 | 0 | -0.08(-0.33%) | |
| Jul 16, 2014 | 23.92 | 23.92 | 23.92 | 0 | -0.32(-1.32%) | |
| Jul 09, 2014 | 24.24 | 24.24 | 24.24 | 147 | -0.40(-1.62%) | |
| Jul 07, 2014 | 24.64 | 24.64 | 24.64 | 0 | +0.30(+1.23%) | |
| Jul 03, 2014 | 24.34 | 24.34 | 24.34 | 0 | +0.11(+0.45%) | |
| Jul 02, 2014 | 24.23 | 24.23 | 24.23 | 24.23 | 156 | +0.07(+0.29%) |
| Jun 26, 2014 | 24.16 | 24.16 | 24.16 | 0 | -0.09(-0.37%) | |
| Jun 25, 2014 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.18(-0.76%) |
| Jun 24, 2014 | 24.43 | 24.43 | 24.43 | 24.43 | 100 | -0.72(-2.87%) |
| Jun 19, 2014 | 25.16 | 25.16 | 25.16 | 0 | -0.17(-0.69%) | |
| Jun 18, 2014 | 25.41 | 25.41 | 25.32 | 25.33 | 148,000 | +0.30(+1.21%) |
| Jun 16, 2014 | 25.03 | 25.03 | 25.03 | 0 | -0.01(-0.05%) | |
| Jun 13, 2014 | 25.04 | 25.04 | 24.98 | 25.04 | 74,000 | +0.14(+0.56%) |
| Jun 12, 2014 | 24.90 | 24.90 | 24.90 | 24.90 | 303 | +0.11(+0.43%) |
| Jun 10, 2014 | 24.79 | 24.79 | 24.79 | 0 | -0.11(-0.43%) | |
| Jun 06, 2014 | 24.90 | 24.90 | 24.67 | 24.90 | 156,100 | +0.31(+1.26%) |
| Jun 05, 2014 | 24.59 | 24.59 | 24.59 | 24.59 | 100 | +0.23(+0.94%) |
| Jun 03, 2014 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | +0.07(+0.29%) |
| Jun 02, 2014 | 24.33 | 24.33 | 24.29 | 24.29 | 157,300 | -0.17(-0.70%) |
| May 29, 2014 | 24.46 | 24.46 | 24.46 | 24.46 | 4,300 | -0.16(-0.65%) |
| May 28, 2014 | 24.61 | 24.64 | 24.61 | 24.62 | 300 | +0.36(+1.48%) |
| May 27, 2014 | 24.26 | 24.26 | 24.26 | 24.26 | 130,300 | -0.15(-0.61%) |
| May 14, 2014 | 24.41 | 24.41 | 24.41 | 0 | +0.15(+0.62%) | |
| May 13, 2014 | 24.35 | 24.35 | 24.26 | 24.26 | 300 | +0.19(+0.79%) |
| May 12, 2014 | 24.14 | 24.14 | 24.07 | 24.07 | 200 | +0.25(+1.05%) |
| May 09, 2014 | 23.80 | 23.82 | 23.80 | 23.82 | 300 | -0.17(-0.71%) |
| May 08, 2014 | 24.00 | 24.00 | 23.99 | 23.99 | 300 | +0.73(+3.14%) |
| May 05, 2014 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | -0.37(-1.57%) |
| May 01, 2014 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | -0.04(-0.17%) |
| Apr 30, 2014 | 23.70 | 23.70 | 23.67 | 23.67 | 200 | -0.11(-0.46%) |
| Apr 29, 2014 | 23.78 | 23.78 | 23.78 | 23.78 | 100 | -0.32(-1.33%) |
| Apr 22, 2014 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | -0.03(-0.14%) |
| Apr 07, 2014 | 24.13 | 24.13 | 24.13 | 0 | +1.26(+5.49%) | |
| Mar 14, 2014 | 22.88 | 22.88 | 22.88 | 0 | +0.43(+1.92%) | |
| Mar 13, 2014 | 22.45 | 22.45 | 22.45 | 22.45 | 483 | +0.16(+0.71%) |
| Mar 12, 2014 | 22.29 | 22.29 | 22.29 | 22.29 | 100 | -0.46(-2.02%) |
| Mar 11, 2014 | 22.62 | 22.75 | 22.62 | 22.75 | 320 | -0.11(-0.48%) |
| Mar 07, 2014 | 22.86 | 22.86 | 22.86 | 0 | +0.50(+2.24%) | |
| Mar 04, 2014 | 22.36 | 22.36 | 22.36 | 0 | +0.31(+1.41%) | |
| Mar 03, 2014 | 22.05 | 22.05 | 22.05 | 22.05 | 200 | +0.30(+1.40%) |
| Feb 27, 2014 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | -0.38(-1.73%) |
| Feb 26, 2014 | 22.13 | 22.13 | 22.13 | 22.13 | 175 | -1.00(-4.32%) |
| Feb 20, 2014 | 23.13 | 23.13 | 23.13 | 0 | +1.93(+9.10%) | |
| Jan 29, 2014 | 21.20 | 21.20 | 21.20 | 0 | -1.76(-7.67%) | |
| Jan 22, 2014 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | -0.27(-1.16%) |
| Jan 21, 2014 | 23.16 | 23.23 | 23.16 | 23.23 | 346 | -0.31(-1.31%) |
| Jan 16, 2014 | 23.54 | 23.54 | 23.54 | 0 | -1.45(-5.81%) | |
| Jan 08, 2014 | 24.99 | 24.99 | 24.99 | 35 | -0.09(-0.36%) | |
| Dec 26, 2013 | 25.08 | 25.08 | 25.08 | 0 | +0.32(+1.29%) | |
| Dec 16, 2013 | 24.76 | 24.76 | 24.76 | 0 | -0.34(-1.35%) | |
| Dec 03, 2013 | 25.10 | 25.10 | 25.10 | 0 | -0.06(-0.24%) | |
| Nov 18, 2013 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | +0.20(+0.80%) |
| Nov 15, 2013 | 24.96 | 24.96 | 24.96 | 24.96 | 100 | +0.16(+0.65%) |
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.
