Quebecor Inc. (QBCRF)
OTCMKTS
· Delayed Price · Currency is USD
36.68
-0.45 (-1.21%)
At close: Dec 3, 2025
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | - | - | - |
| Dec 3, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -1.21% | 221 |
| Dec 2, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.38% | 591 |
| Dec 1, 2025 | 37.02 | 37.27 | 37.02 | 37.27 | 37.27 | -0.19% | 208 |
| Nov 24, 2025 | 37.22 | 37.34 | 37.22 | 37.34 | 37.34 | 2.02% | 82,735 |
| Nov 21, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.11% | 12,975 |
| Nov 20, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.39 | -1.58% | 116 |
| Nov 19, 2025 | 37.32 | 37.32 | 36.72 | 37.23 | 36.98 | -1.56% | 104,550 |
| Nov 18, 2025 | 37.38 | 37.82 | 37.29 | 37.82 | 37.56 | 1.50% | 67,691 |
| Nov 17, 2025 | 37.04 | 37.26 | 37.02 | 37.26 | 37.01 | 2.31% | 14,932 |
| Nov 14, 2025 | 36.83 | 36.83 | 36.42 | 36.42 | 36.17 | -1.81% | 267,923 |
| Nov 13, 2025 | 36.59 | 37.09 | 36.57 | 37.09 | 36.84 | 1.07% | 188,314 |
| Nov 12, 2025 | 35.79 | 36.70 | 35.76 | 36.70 | 36.45 | 4.90% | 97,542 |
| Nov 10, 2025 | 34.56 | 34.99 | 34.39 | 34.99 | 34.75 | 3.51% | 810 |
| Nov 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.57 | 2.99% | 301 |
| Nov 6, 2025 | 32.00 | 32.88 | 32.00 | 32.82 | 32.60 | 2.24% | 802 |
| Nov 5, 2025 | 32.36 | 32.36 | 32.07 | 32.10 | 31.88 | - | 300 |
| Nov 4, 2025 | 32.19 | 32.22 | 32.10 | 32.10 | 31.88 | 2.23% | 881 |
| Nov 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | -1.66% | 100 |
| Oct 31, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.71 | -0.70% | 206 |
| Oct 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 31.94 | 1.63% | 100 |
| Oct 27, 2025 | 31.59 | 31.64 | 31.54 | 31.64 | 31.43 | 0.09% | 1,031 |
| Oct 22, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.40 | 3.13% | 161 |
| Oct 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.44 | 0.33% | 302 |
| Oct 15, 2025 | 30.47 | 30.55 | 30.47 | 30.55 | 30.34 | -1.96% | 500 |
| Oct 14, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.95 | -0.48% | 104 |
| Oct 9, 2025 | 31.21 | 31.31 | 31.21 | 31.31 | 31.10 | 2.01% | 11,083 |
| Oct 8, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.49 | -3.02% | 853 |
| Oct 7, 2025 | 31.64 | 31.65 | 31.64 | 31.65 | 31.44 | -0.81% | 441 |
| Oct 6, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.69 | -0.16% | 110 |
| Oct 3, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.74 | 3.90% | 103 |
| Sep 25, 2025 | 30.47 | 30.77 | 30.47 | 30.76 | 30.55 | 0.79% | 712 |
| Sep 23, 2025 | 30.61 | 30.61 | 30.45 | 30.52 | 30.31 | -0.78% | 1,378 |
| Sep 22, 2025 | 30.96 | 30.96 | 30.76 | 30.76 | 30.55 | -0.84% | 3,548 |
| Sep 19, 2025 | 31.18 | 31.18 | 31.02 | 31.02 | 30.81 | -0.58% | 4,456 |
| Sep 18, 2025 | 31.28 | 31.28 | 31.20 | 31.20 | 30.99 | -1.76% | 203 |
| Sep 17, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.55 | 0.57% | 206 |
| Sep 16, 2025 | 31.47 | 31.62 | 31.46 | 31.58 | 31.37 | 0.38% | 2,458 |
| Sep 12, 2025 | 31.34 | 31.46 | 31.34 | 31.46 | 31.25 | 0.16% | 9,664 |
| Sep 9, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.20 | - | 100,736 |
| Sep 8, 2025 | 31.39 | 31.41 | 31.39 | 31.41 | 31.20 | -1.32% | 206 |
| Sep 4, 2025 | 31.47 | 31.83 | 31.47 | 31.83 | 31.61 | 4.12% | 649 |
| Sep 2, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.36 | 0.56% | 109 |
| Aug 29, 2025 | 30.37 | 30.53 | 30.37 | 30.40 | 30.19 | 0.16% | 410 |
| Aug 27, 2025 | 30.33 | 30.69 | 30.33 | 30.35 | 30.14 | 3.30% | 60,702 |
| Aug 26, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.18 | 0.69% | 2,726,238 |
| Aug 21, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.73 | 0.83% | 70,298 |
| Aug 14, 2025 | 28.67 | 29.01 | 28.67 | 28.94 | 28.49 | -0.41% | 20,104 |
| Aug 13, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.61 | 2.47% | 58,048 |
| Aug 12, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 27.92 | 3.13% | 62,434 |
| Aug 8, 2025 | 27.37 | 27.64 | 27.37 | 27.50 | 27.08 | 1.21% | 29,030 |
| Aug 7, 2025 | 27.14 | 27.17 | 26.93 | 27.17 | 26.75 | -3.38% | 92,688 |
| Aug 6, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.69 | -0.78% | 41,895 |
| Aug 5, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 27.90 | 0.96% | 96,383 |
| Jul 31, 2025 | 28.12 | 28.12 | 28.07 | 28.07 | 27.64 | -0.85% | 30,988 |
| Jul 30, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 27.87 | -1.05% | 59,897 |
| Jul 28, 2025 | 28.73 | 28.73 | 28.61 | 28.61 | 28.17 | -2.37% | 48,084 |
| Jul 25, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 28.85 | -0.63% | 91,697 |
| Jul 24, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.04 | 1.38% | 55,699 |
| Jul 22, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.64 | 0.07% | 51,536 |
| Jul 21, 2025 | 29.03 | 29.11 | 29.03 | 29.07 | 28.62 | 0.17% | 2,972 |
| Jul 18, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.57 | -1.36% | 30,711 |
| Jul 15, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 28.97 | -1.37% | 41,888 |
| Jul 14, 2025 | 29.98 | 29.98 | 29.73 | 29.83 | 29.37 | -0.53% | 68,376 |
| Jul 10, 2025 | 30.07 | 30.07 | 29.87 | 29.99 | 29.53 | -1.90% | 63,357 |
| Jul 9, 2025 | 30.45 | 30.57 | 30.45 | 30.57 | 30.10 | 0.89% | 225,819 |
| Jul 8, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.83 | 0.97% | 443,260 |
| Jul 7, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.55 | -0.86% | 47,843 |
| Jul 2, 2025 | 30.11 | 30.27 | 30.06 | 30.27 | 29.80 | 2.71% | 76,123 |
| Jun 27, 2025 | 29.94 | 29.94 | 29.47 | 29.47 | 29.02 | -2.19% | 117,527 |
| Jun 26, 2025 | 30.59 | 30.59 | 30.13 | 30.13 | 29.67 | -0.66% | 20,879 |
| Jun 25, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 29.86 | 0.53% | 18,633 |
| Jun 24, 2025 | 30.33 | 30.38 | 30.16 | 30.17 | 29.70 | 0.13% | 44,091 |
| Jun 23, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.67 | 1.65% | 93,781 |
| Jun 20, 2025 | 29.55 | 29.65 | 29.54 | 29.64 | 29.18 | -0.17% | 209,834 |
| Jun 18, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.23 | -0.54% | 31,874 |
| Jun 17, 2025 | 29.80 | 29.85 | 29.80 | 29.85 | 29.39 | -0.17% | 76,727 |
| Jun 16, 2025 | 29.95 | 30.02 | 29.87 | 29.90 | 29.44 | 0.95% | 71,537 |
| Jun 13, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.16 | 1.26% | 52,060 |
| Jun 12, 2025 | 29.22 | 29.33 | 29.22 | 29.25 | 28.80 | 1.42% | 11,557 |
| Jun 11, 2025 | 28.98 | 28.98 | 28.84 | 28.84 | 28.40 | 1.59% | 46,533 |
| Jun 10, 2025 | 28.79 | 28.79 | 28.39 | 28.39 | 27.95 | -0.21% | 21,091 |
| Jun 9, 2025 | 28.32 | 28.60 | 28.32 | 28.45 | 28.01 | -0.28% | 11,604 |
| Jun 6, 2025 | 28.79 | 28.90 | 28.50 | 28.53 | 28.09 | -1.79% | 17,529 |
| Jun 5, 2025 | 28.98 | 29.18 | 28.87 | 29.05 | 28.60 | 0.31% | 52,206 |