Quebecor Inc. (TSX:QBR.A)
Canada
· Delayed Price · Currency is CAD 59.30
0.00 (0.00%)
Mar 6, 2026, 4:10 PM EST
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 59.29 | 59.60 | 59.29 | 59.30 | 59.30 | 2.97% | 409 |
| Mar 3, 2026 | 57.50 | 57.59 | 57.50 | 57.59 | 57.59 | -0.86% | 324 |
| Mar 2, 2026 | 56.87 | 58.09 | 56.87 | 58.09 | 58.09 | 0.68% | 865 |
| Feb 27, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 5.45% | 483 |
| Feb 26, 2026 | 56.00 | 56.00 | 54.72 | 54.72 | 54.72 | -1.03% | 3,712 |
| Feb 25, 2026 | 54.99 | 55.29 | 54.99 | 55.29 | 55.29 | 3.38% | 942 |
| Feb 24, 2026 | 53.87 | 53.87 | 53.44 | 53.48 | 53.48 | 0.83% | 3,660 |
| Feb 20, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.25% | 395 |
| Feb 18, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.53% | 144 |
| Feb 17, 2026 | 52.96 | 54.31 | 52.70 | 53.19 | 53.19 | 0.43% | 1,340 |
| Feb 13, 2026 | 51.50 | 52.96 | 51.50 | 52.96 | 52.96 | 2.06% | 490 |
| Feb 12, 2026 | 51.95 | 51.99 | 51.30 | 51.89 | 51.89 | 1.25% | 5,026 |
| Feb 10, 2026 | 51.22 | 51.25 | 51.22 | 51.25 | 51.25 | 1.18% | 622 |
| Feb 9, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.69% | 106 |
| Feb 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.79% | 115 |
| Feb 5, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.78% | 131 |
| Feb 3, 2026 | 51.14 | 51.14 | 50.99 | 51.00 | 51.00 | -1.79% | 503 |
| Feb 2, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 5.98% | 615 |
| Jan 29, 2026 | 49.50 | 50.50 | 49.00 | 49.00 | 49.00 | -2.29% | 16,582 |
| Jan 23, 2026 | 50.95 | 50.96 | 50.15 | 50.15 | 50.15 | - | 801 |
| Jan 22, 2026 | 48.57 | 50.50 | 48.57 | 50.15 | 50.15 | 2.35% | 1,811 |
| Jan 21, 2026 | 49.85 | 49.85 | 49.00 | 49.00 | 49.00 | -1.71% | 450 |
| Jan 20, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 1.22% | 106 |
| Jan 19, 2026 | 50.00 | 50.00 | 49.25 | 49.25 | 49.25 | 0.35% | 685 |
| Jan 16, 2026 | 48.84 | 49.08 | 48.83 | 49.08 | 49.08 | -0.49% | 19,308 |
| Jan 15, 2026 | 49.01 | 49.32 | 49.00 | 49.32 | 49.32 | -1.73% | 904 |
| Jan 13, 2026 | 53.47 | 53.47 | 49.95 | 50.19 | 50.19 | -3.43% | 2,950 |
| Jan 12, 2026 | 51.60 | 51.97 | 51.60 | 51.97 | 51.97 | 0.81% | 5,066 |
| Jan 9, 2026 | 51.60 | 51.60 | 51.34 | 51.55 | 51.55 | -0.69% | 1,722 |
| Jan 8, 2026 | 52.18 | 52.18 | 51.91 | 51.91 | 51.91 | -4.38% | 526 |
| Jan 7, 2026 | 51.98 | 54.29 | 51.98 | 54.29 | 54.29 | 4.61% | 217 |
| Jan 6, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.52% | 135 |
| Jan 5, 2026 | 51.97 | 52.70 | 51.37 | 52.70 | 52.70 | 1.46% | 1,568 |
| Dec 29, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - | 148 |
| Dec 23, 2025 | 51.66 | 51.94 | 51.66 | 51.94 | 51.94 | 1.09% | 1,589 |
| Dec 22, 2025 | 51.19 | 51.38 | 51.15 | 51.38 | 51.38 | -1.56% | 4,521 |
| Dec 19, 2025 | 50.87 | 52.20 | 50.67 | 52.20 | 52.20 | 1.11% | 1,319 |
| Dec 17, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 3.01% | 131 |
| Dec 16, 2025 | 52.25 | 52.32 | 50.11 | 50.11 | 50.11 | -2.87% | 5,507 |
| Dec 15, 2025 | 52.50 | 52.76 | 51.00 | 51.59 | 51.59 | -1.15% | 7,436 |
| Dec 12, 2025 | 51.69 | 52.19 | 51.68 | 52.19 | 52.19 | 2.03% | 473 |
| Dec 11, 2025 | 51.81 | 52.22 | 50.98 | 51.15 | 51.15 | 1.41% | 906 |
| Dec 10, 2025 | 51.26 | 51.48 | 50.13 | 50.44 | 50.44 | 0.08% | 2,368 |
| Dec 9, 2025 | 51.15 | 51.28 | 50.40 | 50.40 | 50.40 | -1.37% | 1,072 |
| Dec 8, 2025 | 51.19 | 51.19 | 50.62 | 51.10 | 51.10 | -0.25% | 325 |
| 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 |