Quebecor Inc. (TSX:QBR.A)
Canada
· Delayed Price · Currency is CAD 56.64
+1.64 (2.98%)
Apr 28, 2026, 12:12 PM EST
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 56.69 | 56.69 | 55.00 | 55.00 | 55.00 | -1.63% | 235 |
| Apr 23, 2026 | 56.09 | 56.09 | 55.91 | 55.91 | 55.91 | -2.34% | 733 |
| Apr 22, 2026 | 55.88 | 57.25 | 55.88 | 57.25 | 57.25 | 2.53% | 866 |
| Apr 21, 2026 | 55.97 | 55.97 | 55.84 | 55.84 | 55.84 | -1.27% | 406 |
| Apr 20, 2026 | 56.60 | 56.60 | 56.56 | 56.56 | 56.56 | 0.69% | 549 |
| Apr 17, 2026 | 56.77 | 56.77 | 56.04 | 56.17 | 56.17 | 1.10% | 902 |
| Apr 15, 2026 | 55.35 | 55.56 | 55.35 | 55.56 | 55.56 | 0.40% | 301 |
| Apr 14, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.62% | 104 |
| Apr 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.84% | 279 |
| Apr 9, 2026 | 57.99 | 58.00 | 56.03 | 56.03 | 56.03 | -1.70% | 599 |
| Apr 8, 2026 | 57.73 | 57.73 | 57.00 | 57.00 | 57.00 | -2.45% | 426 |
| Apr 7, 2026 | 58.20 | 58.43 | 57.85 | 58.43 | 58.43 | 1.05% | 395 |
| Apr 6, 2026 | 57.83 | 57.83 | 57.82 | 57.82 | 57.82 | -1.60% | 2,125 |
| Apr 2, 2026 | 58.50 | 58.76 | 58.50 | 58.76 | 58.76 | 0.44% | 314 |
| Apr 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.88% | 104 |
| Mar 30, 2026 | 60.60 | 60.60 | 59.62 | 59.62 | 59.62 | 0.10% | 474 |
| Mar 27, 2026 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 0.61% | 201 |
| Mar 26, 2026 | 59.72 | 59.72 | 59.20 | 59.20 | 59.20 | -1.63% | 510 |
| Mar 25, 2026 | 60.19 | 60.19 | 60.02 | 60.18 | 60.18 | 0.58% | 408 |
| Mar 24, 2026 | 59.00 | 60.34 | 59.00 | 59.83 | 59.83 | 1.34% | 315 |
| Mar 20, 2026 | 58.84 | 59.04 | 58.63 | 59.04 | 59.04 | 1.34% | 436 |
| Mar 19, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -2.51% | 240 |
| Mar 17, 2026 | 58.24 | 59.76 | 58.24 | 59.76 | 59.76 | 2.59% | 1,313 |
| Mar 16, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.27% | 223 |
| Mar 13, 2026 | 58.96 | 59.00 | 58.96 | 59.00 | 59.00 | -1.67% | 205 |
| Mar 12, 2026 | 59.99 | 60.01 | 58.63 | 60.00 | 59.60 | 1.87% | 1,673 |
| Mar 10, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.51 | -0.67% | 140 |
| Mar 4, 2026 | 59.29 | 59.60 | 59.29 | 59.30 | 58.90 | 2.97% | 409 |
| Mar 3, 2026 | 57.50 | 57.59 | 57.50 | 57.59 | 57.21 | -0.86% | 324 |
| Mar 2, 2026 | 56.87 | 58.09 | 56.87 | 58.09 | 57.70 | 0.68% | 865 |
| Feb 27, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.32 | 5.45% | 483 |
| Feb 26, 2026 | 56.00 | 56.00 | 54.72 | 54.72 | 54.36 | -1.03% | 3,712 |
| Feb 25, 2026 | 54.99 | 55.29 | 54.99 | 55.29 | 54.92 | 3.38% | 942 |
| Feb 24, 2026 | 53.87 | 53.87 | 53.44 | 53.48 | 53.12 | 0.83% | 3,660 |
| Feb 20, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 52.69 | 0.25% | 395 |
| Feb 18, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.56 | -0.53% | 144 |
| Feb 17, 2026 | 52.96 | 54.31 | 52.70 | 53.19 | 52.84 | 0.43% | 1,340 |
| Feb 13, 2026 | 51.50 | 52.96 | 51.50 | 52.96 | 52.61 | 2.06% | 490 |
| Feb 12, 2026 | 51.95 | 51.99 | 51.30 | 51.89 | 51.54 | 1.25% | 5,026 |
| Feb 10, 2026 | 51.22 | 51.25 | 51.22 | 51.25 | 50.91 | 1.18% | 622 |
| Feb 9, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.31 | -0.69% | 106 |
| Feb 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.66 | 0.79% | 115 |
| Feb 5, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.26 | -0.78% | 131 |
| Feb 3, 2026 | 51.14 | 51.14 | 50.99 | 51.00 | 50.66 | -1.79% | 503 |
| Feb 2, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.58 | 5.98% | 615 |
| Jan 29, 2026 | 49.50 | 50.50 | 49.00 | 49.00 | 48.67 | -2.29% | 16,582 |
| Jan 23, 2026 | 50.95 | 50.96 | 50.15 | 50.15 | 49.82 | - | 801 |
| Jan 22, 2026 | 48.57 | 50.50 | 48.57 | 50.15 | 49.82 | 2.35% | 1,811 |
| Jan 21, 2026 | 49.85 | 49.85 | 49.00 | 49.00 | 48.67 | -1.71% | 450 |
| Jan 20, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.52 | 1.22% | 106 |
| Jan 19, 2026 | 50.00 | 50.00 | 49.25 | 49.25 | 48.92 | 0.35% | 685 |
| Jan 16, 2026 | 48.84 | 49.08 | 48.83 | 49.08 | 48.75 | -0.49% | 19,308 |
| Jan 15, 2026 | 49.01 | 49.32 | 49.00 | 49.32 | 48.99 | -1.73% | 904 |
| Jan 13, 2026 | 53.47 | 53.47 | 49.95 | 50.19 | 49.86 | -3.43% | 2,950 |
| Jan 12, 2026 | 51.60 | 51.97 | 51.60 | 51.97 | 51.62 | 0.81% | 5,066 |
| Jan 9, 2026 | 51.60 | 51.60 | 51.34 | 51.55 | 51.21 | -0.69% | 1,722 |
| Jan 8, 2026 | 52.18 | 52.18 | 51.91 | 51.91 | 51.56 | -4.38% | 526 |
| Jan 7, 2026 | 51.98 | 54.29 | 51.98 | 54.29 | 53.93 | 4.61% | 217 |
| Jan 6, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.55 | -1.52% | 135 |
| Jan 5, 2026 | 51.97 | 52.70 | 51.37 | 52.70 | 52.35 | 1.46% | 1,568 |
| Dec 29, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.59 | - | 148 |
| Dec 23, 2025 | 51.66 | 51.94 | 51.66 | 51.94 | 51.59 | 1.09% | 1,589 |
| Dec 22, 2025 | 51.19 | 51.38 | 51.15 | 51.38 | 51.04 | -1.56% | 4,521 |
| Dec 19, 2025 | 50.87 | 52.20 | 50.67 | 52.20 | 51.85 | 1.11% | 1,319 |
| Dec 17, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.28 | 3.01% | 131 |
| Dec 16, 2025 | 52.25 | 52.32 | 50.11 | 50.11 | 49.78 | -2.87% | 5,507 |
| Dec 15, 2025 | 52.50 | 52.76 | 51.00 | 51.59 | 51.25 | -1.15% | 7,436 |
| Dec 12, 2025 | 51.69 | 52.19 | 51.68 | 52.19 | 51.84 | 2.03% | 473 |
| Dec 11, 2025 | 51.81 | 52.22 | 50.98 | 51.15 | 50.81 | 1.41% | 906 |
| Dec 10, 2025 | 51.26 | 51.48 | 50.13 | 50.44 | 50.10 | 0.08% | 2,368 |
| Dec 9, 2025 | 51.15 | 51.28 | 50.40 | 50.40 | 50.06 | -1.37% | 1,072 |
| Dec 8, 2025 | 51.19 | 51.19 | 50.62 | 51.10 | 50.76 | -0.25% | 325 |
| Dec 5, 2025 | 51.28 | 51.44 | 51.23 | 51.23 | 50.89 | -0.60% | 2,262 |
| Dec 4, 2025 | 51.51 | 51.63 | 51.50 | 51.54 | 51.20 | 0.76% | 4,117 |
| Dec 3, 2025 | 51.34 | 51.35 | 51.15 | 51.15 | 50.81 | -1.63% | 4,951 |
| Dec 2, 2025 | 51.99 | 52.00 | 51.98 | 52.00 | 51.65 | 0.10% | 4,407 |
| Dec 1, 2025 | 51.89 | 52.01 | 51.89 | 51.95 | 51.60 | -0.54% | 4,179 |
| Nov 27, 2025 | 52.78 | 52.78 | 52.23 | 52.23 | 51.88 | -1.02% | 902 |
| Nov 26, 2025 | 52.49 | 52.77 | 52.18 | 52.77 | 52.42 | 0.53% | 903 |
| Nov 25, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.14 | -0.70% | 250 |
| Nov 24, 2025 | 52.86 | 52.86 | 52.85 | 52.86 | 52.51 | 0.27% | 459 |
| Nov 21, 2025 | 52.10 | 52.72 | 52.10 | 52.72 | 52.37 | - | 223 |
| Nov 20, 2025 | 52.13 | 52.72 | 52.12 | 52.72 | 52.02 | 0.57% | 1,193 |
| Nov 19, 2025 | 52.45 | 52.45 | 52.42 | 52.42 | 51.72 | -1.48% | 206 |
| Nov 18, 2025 | 53.10 | 53.70 | 53.10 | 53.21 | 52.50 | 0.21% | 1,139 |
| Nov 17, 2025 | 52.00 | 53.10 | 50.89 | 53.10 | 52.40 | 2.12% | 1,628 |
| Nov 13, 2025 | 51.97 | 52.00 | 51.97 | 52.00 | 51.31 | 0.97% | 3,340 |
| Nov 12, 2025 | 50.33 | 51.50 | 50.25 | 51.50 | 50.82 | 2.43% | 9,799 |
| Nov 11, 2025 | 49.89 | 50.95 | 49.89 | 50.28 | 49.61 | 2.95% | 2,606 |
| Nov 10, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.19 | 0.72% | 1,001 |
| Nov 7, 2025 | 46.90 | 48.50 | 46.89 | 48.49 | 47.85 | 4.15% | 2,787 |
| Nov 6, 2025 | 46.25 | 46.56 | 46.24 | 46.56 | 45.94 | 1.31% | 1,409 |
| Nov 5, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.35 | 4.34% | 417 |
| Nov 4, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.47 | -2.65% | 6,033 |
| Nov 3, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.65 | 1.69% | 407 |
| Oct 29, 2025 | 44.49 | 44.50 | 44.49 | 44.50 | 43.91 | 0.93% | 408 |