Quebecor Inc. (TSX:QBR.A)
Canada
· Delayed Price · Currency is CAD 51.23
-0.31 (-0.60%)
At close: Dec 5, 2025
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.28 | 51.44 | 51.23 | 51.23 | 51.23 | -0.60% | 2,262 |
| Dec 4, 2025 | 51.51 | 51.63 | 51.50 | 51.54 | 51.54 | 0.76% | 4,117 |
| Dec 3, 2025 | 51.34 | 51.35 | 51.15 | 51.15 | 51.15 | -1.63% | 4,951 |
| Dec 2, 2025 | 51.99 | 52.00 | 51.98 | 52.00 | 52.00 | 0.10% | 4,407 |
| Dec 1, 2025 | 51.89 | 52.01 | 51.89 | 51.95 | 51.95 | -0.54% | 4,179 |
| Nov 27, 2025 | 52.78 | 52.78 | 52.23 | 52.23 | 52.23 | -1.02% | 902 |
| Nov 26, 2025 | 52.49 | 52.77 | 52.18 | 52.77 | 52.77 | 0.53% | 903 |
| Nov 25, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.70% | 250 |
| Nov 24, 2025 | 52.86 | 52.86 | 52.85 | 52.86 | 52.86 | 0.27% | 459 |
| Nov 21, 2025 | 52.10 | 52.72 | 52.10 | 52.72 | 52.72 | - | 223 |
| Nov 20, 2025 | 52.13 | 52.72 | 52.12 | 52.72 | 52.37 | 0.57% | 1,193 |
| Nov 19, 2025 | 52.45 | 52.45 | 52.42 | 52.42 | 52.07 | -1.48% | 206 |
| Nov 18, 2025 | 53.10 | 53.70 | 53.10 | 53.21 | 52.86 | 0.21% | 1,139 |
| Nov 17, 2025 | 52.00 | 53.10 | 50.89 | 53.10 | 52.75 | 2.12% | 1,628 |
| Nov 13, 2025 | 51.97 | 52.00 | 51.97 | 52.00 | 51.65 | 0.97% | 3,340 |
| Nov 12, 2025 | 50.33 | 51.50 | 50.25 | 51.50 | 51.16 | 2.43% | 9,799 |
| Nov 11, 2025 | 49.89 | 50.95 | 49.89 | 50.28 | 49.95 | 2.95% | 2,606 |
| Nov 10, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.52 | 0.72% | 1,001 |
| Nov 7, 2025 | 46.90 | 48.50 | 46.89 | 48.49 | 48.17 | 4.15% | 2,787 |
| Nov 6, 2025 | 46.25 | 46.56 | 46.24 | 46.56 | 46.25 | 1.31% | 1,409 |
| Nov 5, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.65 | 4.34% | 417 |
| Nov 4, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.76 | -2.65% | 6,033 |
| Nov 3, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.95 | 1.69% | 407 |
| Oct 29, 2025 | 44.49 | 44.50 | 44.49 | 44.50 | 44.20 | 0.93% | 408 |
| Oct 27, 2025 | 45.47 | 45.47 | 44.09 | 44.09 | 43.80 | 0.32% | 497 |
| Oct 22, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.66 | -2.18% | 210 |
| Oct 21, 2025 | 45.78 | 46.00 | 44.51 | 44.93 | 44.63 | 4.03% | 2,314 |
| Oct 20, 2025 | 43.19 | 43.19 | 43.18 | 43.19 | 42.90 | -1.28% | 552 |
| Oct 15, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.46 | -0.34% | 533 |
| Oct 10, 2025 | 44.50 | 44.50 | 43.90 | 43.90 | 43.61 | -1.75% | 204 |
| Oct 9, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.38 | 1.89% | 160 |
| Oct 8, 2025 | 44.10 | 44.10 | 43.75 | 43.85 | 43.56 | -1.46% | 20,175 |
| Oct 7, 2025 | 45.49 | 45.49 | 44.11 | 44.50 | 44.20 | -1.13% | 14,519 |
| Oct 6, 2025 | 45.47 | 45.47 | 44.76 | 45.01 | 44.71 | -2.05% | 8,902 |
| Oct 3, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.64 | -0.11% | 100 |
| Oct 2, 2025 | 44.56 | 46.00 | 44.56 | 46.00 | 45.69 | 2.22% | 2,107 |
| Oct 1, 2025 | 44.96 | 45.00 | 44.96 | 45.00 | 44.70 | -0.44% | 3,631 |
| Sep 30, 2025 | 44.46 | 45.20 | 44.46 | 45.20 | 44.90 | 5.81% | 56,743 |
| Sep 18, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.44 | 5.48% | 500 |
| Sep 17, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.23 | -0.02% | 210 |
| Sep 16, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.24 | -9.07% | 225 |
| Sep 15, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.25 | 3.46% | 507 |
| Sep 11, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 42.77 | -3.80% | 151 |
| Sep 10, 2025 | 43.99 | 44.76 | 43.99 | 44.76 | 44.46 | 1.91% | 1,531 |
| Sep 8, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.63 | 0.66% | 219 |
| Sep 5, 2025 | 43.00 | 43.63 | 43.00 | 43.63 | 43.34 | -0.64% | 2,303 |
| Sep 4, 2025 | 42.89 | 44.02 | 42.89 | 43.91 | 43.62 | 12.56% | 4,561 |
| Sep 3, 2025 | 42.43 | 42.45 | 39.01 | 39.01 | 38.75 | -8.10% | 687 |
| Sep 2, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.17 | 1.43% | 210 |
| Aug 28, 2025 | 41.84 | 41.85 | 41.84 | 41.85 | 41.57 | -0.83% | 501 |
| Aug 27, 2025 | 40.69 | 42.20 | 40.69 | 42.20 | 41.92 | 3.86% | 1,118 |
| Aug 26, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.36 | -0.90% | 101 |
| Aug 25, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 40.73 | 0.02% | 715 |
| Aug 21, 2025 | 40.75 | 40.99 | 40.75 | 40.99 | 40.37 | 0.34% | 425 |
| Aug 20, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.23 | - | 350 |
| Aug 19, 2025 | 40.84 | 40.85 | 40.84 | 40.85 | 40.23 | -3.13% | 310 |
| Aug 18, 2025 | 41.22 | 42.17 | 41.22 | 42.17 | 41.53 | 4.20% | 570 |
| Aug 15, 2025 | 41.42 | 41.42 | 40.47 | 40.47 | 39.86 | 1.43% | 615 |
| Aug 14, 2025 | 39.91 | 39.92 | 39.90 | 39.90 | 39.30 | -3.32% | 3,807 |
| Aug 13, 2025 | 39.80 | 41.27 | 39.80 | 41.27 | 40.65 | 8.61% | 580 |
| Aug 11, 2025 | 37.80 | 38.15 | 37.80 | 38.00 | 37.43 | 0.61% | 8,604 |
| Aug 8, 2025 | 37.99 | 39.00 | 37.77 | 37.77 | 37.20 | -0.68% | 11,466 |
| Aug 7, 2025 | 38.03 | 38.03 | 37.16 | 38.03 | 37.45 | -4.21% | 2,123 |
| Jul 30, 2025 | 39.93 | 39.93 | 39.70 | 39.70 | 39.10 | -0.53% | 1,636 |
| Jul 29, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.31 | - | 122 |
| Jul 28, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.31 | -2.42% | 520 |
| Jul 25, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.28 | -3.65% | 603 |
| Jul 16, 2025 | 40.74 | 42.46 | 40.67 | 42.45 | 41.81 | 3.54% | 1,078 |
| Jul 15, 2025 | 41.03 | 41.03 | 41.00 | 41.00 | 40.38 | -0.10% | 505 |
| Jul 14, 2025 | 41.11 | 41.21 | 41.00 | 41.04 | 40.42 | -3.28% | 1,550 |
| Jul 10, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 41.79 | -0.21% | 100 |
| Jul 4, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 41.88 | 3.99% | 100 |
| Jun 27, 2025 | 41.52 | 41.52 | 40.89 | 40.89 | 40.27 | -1.52% | 200 |
| Jun 26, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 40.89 | -3.10% | 266 |
| Jun 25, 2025 | 41.40 | 42.85 | 41.40 | 42.85 | 42.20 | 2.15% | 12,224 |
| Jun 24, 2025 | 41.62 | 41.95 | 41.52 | 41.95 | 41.32 | 1.30% | 453 |
| Jun 23, 2025 | 40.95 | 41.41 | 40.94 | 41.41 | 40.78 | 2.73% | 1,140 |
| Jun 19, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 39.70 | -0.07% | 115 |
| Jun 18, 2025 | 40.94 | 41.00 | 40.34 | 40.34 | 39.73 | -1.15% | 3,129 |
| Jun 16, 2025 | 40.79 | 40.81 | 40.79 | 40.81 | 40.19 | 2.05% | 310 |
| Jun 12, 2025 | 39.91 | 40.10 | 39.91 | 39.99 | 39.39 | 2.28% | 3,114 |
| Jun 9, 2025 | 39.00 | 39.15 | 38.99 | 39.10 | 38.51 | -2.13% | 1,201 |