Quebecor Inc. (TSX:QBR.B)
Canada
· Delayed Price · Currency is CAD 51.35
+0.18 (0.35%)
At close: Dec 5, 2025
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.44 | 51.45 | 51.01 | 51.35 | 51.35 | 0.35% | 436,551 |
| Dec 4, 2025 | 51.19 | 51.81 | 50.98 | 51.17 | 51.17 | -0.10% | 1,002,924 |
| Dec 3, 2025 | 51.93 | 52.04 | 50.93 | 51.22 | 51.22 | -1.33% | 606,985 |
| Dec 2, 2025 | 52.06 | 52.12 | 51.70 | 51.91 | 51.91 | -0.50% | 593,512 |
| Dec 1, 2025 | 52.51 | 52.79 | 51.73 | 52.17 | 52.17 | -0.93% | 646,274 |
| Nov 28, 2025 | 52.24 | 52.75 | 52.06 | 52.66 | 52.66 | 0.90% | 689,045 |
| Nov 27, 2025 | 52.06 | 52.50 | 52.06 | 52.19 | 52.19 | 0.19% | 203,603 |
| Nov 26, 2025 | 52.48 | 52.65 | 52.07 | 52.09 | 52.09 | -0.74% | 412,033 |
| Nov 25, 2025 | 52.68 | 53.32 | 52.38 | 52.48 | 52.48 | -0.44% | 672,041 |
| Nov 24, 2025 | 52.05 | 53.08 | 52.05 | 52.71 | 52.71 | 1.44% | 2,502,039 |
| Nov 21, 2025 | 51.33 | 52.23 | 51.33 | 51.96 | 51.96 | 0.74% | 2,084,881 |
| Nov 20, 2025 | 52.77 | 52.94 | 51.47 | 51.58 | 51.23 | -1.56% | 515,287 |
| Nov 19, 2025 | 50.03 | 52.47 | 50.03 | 52.40 | 52.04 | -0.91% | 979,461 |
| Nov 18, 2025 | 52.28 | 53.01 | 51.87 | 52.88 | 52.52 | 1.09% | 1,171,815 |
| Nov 17, 2025 | 51.07 | 52.40 | 50.91 | 52.31 | 51.96 | 2.17% | 3,738,984 |
| Nov 14, 2025 | 51.36 | 51.99 | 50.31 | 51.20 | 50.85 | -1.63% | 1,022,502 |
| Nov 13, 2025 | 51.41 | 52.15 | 50.97 | 52.05 | 51.70 | 1.07% | 1,444,519 |
| Nov 12, 2025 | 49.81 | 51.65 | 49.78 | 51.50 | 51.15 | 3.35% | 1,094,963 |
| Nov 11, 2025 | 49.73 | 49.88 | 49.15 | 49.83 | 49.49 | 1.69% | 569,784 |
| Nov 10, 2025 | 47.91 | 49.36 | 47.62 | 49.00 | 48.67 | 3.33% | 1,531,845 |
| Nov 7, 2025 | 46.63 | 48.25 | 46.63 | 47.42 | 47.10 | 1.78% | 1,199,351 |
| Nov 6, 2025 | 47.51 | 47.51 | 44.01 | 46.59 | 46.27 | 2.71% | 893,941 |
| Nov 5, 2025 | 45.37 | 45.95 | 45.08 | 45.36 | 45.05 | 0.20% | 1,053,820 |
| Nov 4, 2025 | 44.31 | 45.53 | 44.31 | 45.27 | 44.96 | 1.32% | 907,633 |
| Nov 3, 2025 | 44.79 | 44.90 | 44.08 | 44.68 | 44.38 | -0.13% | 1,223,408 |
| Oct 31, 2025 | 44.64 | 44.81 | 44.28 | 44.74 | 44.44 | - | 495,743 |
| Oct 30, 2025 | 44.46 | 44.88 | 44.27 | 44.74 | 44.44 | 0.65% | 468,175 |
| Oct 29, 2025 | 44.84 | 44.85 | 44.18 | 44.45 | 44.15 | -0.87% | 506,402 |
| Oct 28, 2025 | 44.28 | 44.97 | 44.17 | 44.84 | 44.54 | 1.33% | 626,896 |
| Oct 27, 2025 | 44.46 | 44.46 | 43.92 | 44.25 | 43.95 | -0.38% | 491,289 |
| Oct 24, 2025 | 44.18 | 44.74 | 43.95 | 44.42 | 44.12 | 0.75% | 692,282 |
| Oct 23, 2025 | 44.17 | 44.41 | 43.75 | 44.09 | 43.79 | 0.07% | 650,569 |
| Oct 22, 2025 | 43.59 | 44.36 | 43.36 | 44.06 | 43.76 | 1.45% | 504,951 |
| Oct 21, 2025 | 43.64 | 43.64 | 43.11 | 43.43 | 43.14 | -0.48% | 382,266 |
| Oct 20, 2025 | 42.90 | 43.70 | 42.90 | 43.64 | 43.34 | 1.72% | 551,213 |
| Oct 17, 2025 | 43.08 | 43.39 | 42.77 | 42.90 | 42.61 | -0.05% | 687,909 |
| Oct 16, 2025 | 41.70 | 43.24 | 41.66 | 42.92 | 42.63 | 3.20% | 709,221 |
| Oct 15, 2025 | 41.92 | 43.00 | 41.56 | 41.59 | 41.31 | -5.15% | 745,602 |
| Oct 14, 2025 | 44.47 | 44.47 | 43.13 | 43.85 | 43.55 | -0.07% | 1,096,596 |
| Oct 10, 2025 | 43.74 | 44.38 | 43.36 | 43.88 | 43.58 | 0.60% | 831,478 |
| Oct 9, 2025 | 43.41 | 44.03 | 43.18 | 43.62 | 43.32 | 0.83% | 722,587 |
| Oct 8, 2025 | 43.91 | 44.12 | 42.57 | 43.26 | 42.97 | -1.55% | 1,123,937 |
| Oct 7, 2025 | 44.58 | 44.60 | 43.91 | 43.94 | 43.64 | -1.37% | 831,950 |
| Oct 6, 2025 | 44.79 | 44.85 | 44.22 | 44.55 | 44.25 | -0.51% | 584,272 |
| Oct 3, 2025 | 44.82 | 45.03 | 44.53 | 44.78 | 44.48 | -0.09% | 483,888 |
| Oct 2, 2025 | 44.63 | 45.31 | 44.61 | 44.82 | 44.52 | 0.29% | 578,794 |
| Oct 1, 2025 | 43.88 | 44.95 | 43.88 | 44.69 | 44.39 | 1.99% | 512,482 |
| Sep 30, 2025 | 43.24 | 44.11 | 43.00 | 43.82 | 43.52 | 1.34% | 943,522 |
| Sep 29, 2025 | 42.95 | 43.42 | 42.85 | 43.24 | 42.95 | 0.60% | 349,921 |
| Sep 26, 2025 | 42.84 | 43.47 | 42.64 | 42.98 | 42.69 | 0.35% | 460,205 |
| Sep 25, 2025 | 42.23 | 43.00 | 42.00 | 42.83 | 42.54 | 1.57% | 616,631 |
| Sep 24, 2025 | 42.45 | 42.65 | 41.91 | 42.17 | 41.88 | -0.17% | 518,116 |
| Sep 23, 2025 | 42.55 | 42.68 | 41.86 | 42.24 | 41.95 | -0.85% | 803,094 |
| Sep 22, 2025 | 42.60 | 43.29 | 42.38 | 42.60 | 42.31 | - | 746,117 |
| Sep 19, 2025 | 43.10 | 43.10 | 42.12 | 42.60 | 42.31 | -1.21% | 2,564,711 |
| Sep 18, 2025 | 43.61 | 43.61 | 42.66 | 43.12 | 42.83 | -1.17% | 742,943 |
| Sep 17, 2025 | 43.45 | 43.76 | 43.16 | 43.63 | 43.33 | 0.44% | 1,031,261 |
| Sep 16, 2025 | 43.72 | 43.91 | 43.08 | 43.44 | 43.15 | -0.82% | 634,394 |
| Sep 15, 2025 | 44.22 | 44.22 | 43.29 | 43.80 | 43.50 | 0.23% | 574,760 |
| Sep 12, 2025 | 43.14 | 43.73 | 43.11 | 43.70 | 43.40 | 1.39% | 1,053,725 |
| Sep 11, 2025 | 43.81 | 43.81 | 43.00 | 43.10 | 42.81 | -1.96% | 1,061,629 |
| Sep 10, 2025 | 43.41 | 44.04 | 43.30 | 43.96 | 43.66 | 1.17% | 1,069,780 |
| Sep 9, 2025 | 43.75 | 43.79 | 43.10 | 43.45 | 43.16 | -0.82% | 632,821 |
| Sep 8, 2025 | 43.50 | 43.85 | 43.00 | 43.81 | 43.51 | 0.76% | 1,446,068 |
| Sep 5, 2025 | 44.15 | 44.20 | 43.41 | 43.48 | 43.18 | -0.89% | 921,799 |
| Sep 4, 2025 | 43.71 | 44.13 | 42.99 | 43.87 | 43.57 | 3.22% | 1,711,727 |
| Sep 3, 2025 | 42.13 | 42.62 | 41.79 | 42.50 | 42.21 | 0.81% | 961,564 |
| Sep 2, 2025 | 41.74 | 42.29 | 41.27 | 42.16 | 41.87 | 1.03% | 1,615,289 |
| Aug 29, 2025 | 42.41 | 42.43 | 41.32 | 41.73 | 41.45 | -1.74% | 1,451,979 |
| Aug 28, 2025 | 41.79 | 42.58 | 41.44 | 42.47 | 42.18 | 1.87% | 1,311,327 |
| Aug 27, 2025 | 40.79 | 42.44 | 40.67 | 41.69 | 41.41 | 2.66% | 2,128,315 |
| Aug 26, 2025 | 41.06 | 41.06 | 40.14 | 40.61 | 40.33 | -0.85% | 14,845,690 |
| Aug 25, 2025 | 40.67 | 41.00 | 40.04 | 40.96 | 40.68 | 0.84% | 1,419,467 |
| Aug 22, 2025 | 40.40 | 40.91 | 40.15 | 40.62 | 40.34 | -0.51% | 2,201,560 |
| Aug 21, 2025 | 40.74 | 40.87 | 40.31 | 40.83 | 40.21 | 0.67% | 829,919 |
| Aug 20, 2025 | 40.90 | 41.24 | 40.38 | 40.56 | 39.94 | -0.71% | 1,385,433 |
| Aug 19, 2025 | 41.12 | 41.20 | 40.71 | 40.85 | 40.23 | - | 1,094,365 |
| Aug 18, 2025 | 40.42 | 41.05 | 40.37 | 40.85 | 40.23 | 0.94% | 780,194 |
| Aug 15, 2025 | 39.55 | 40.47 | 39.55 | 40.47 | 39.85 | 1.23% | 2,114,909 |
| Aug 14, 2025 | 39.90 | 40.20 | 39.54 | 39.98 | 39.37 | 0.33% | 666,665 |
| Aug 13, 2025 | 39.41 | 40.08 | 39.41 | 39.85 | 39.24 | 1.45% | 1,034,554 |
| Aug 12, 2025 | 39.40 | 39.53 | 38.69 | 39.28 | 38.68 | 2.69% | 935,508 |
| Aug 11, 2025 | 37.72 | 38.30 | 37.72 | 38.25 | 37.66 | 1.16% | 916,662 |
| Aug 8, 2025 | 36.94 | 38.22 | 36.94 | 37.81 | 37.23 | 2.83% | 1,217,470 |
| Aug 7, 2025 | 37.67 | 38.34 | 36.68 | 36.77 | 36.21 | -4.69% | 1,393,737 |
| Aug 6, 2025 | 38.99 | 39.60 | 38.30 | 38.58 | 37.99 | -1.18% | 1,626,959 |
| Aug 5, 2025 | 38.88 | 39.49 | 38.86 | 39.04 | 38.44 | 0.23% | 1,021,630 |
| Aug 1, 2025 | 39.05 | 39.21 | 38.61 | 38.95 | 38.35 | -0.08% | 440,747 |
| Jul 31, 2025 | 39.22 | 39.28 | 38.79 | 38.98 | 38.38 | -0.49% | 776,884 |
| Jul 30, 2025 | 39.35 | 39.55 | 38.97 | 39.17 | 38.57 | -0.61% | 945,416 |
| Jul 29, 2025 | 39.33 | 39.58 | 39.14 | 39.41 | 38.81 | -0.03% | 890,008 |
| Jul 28, 2025 | 40.67 | 40.69 | 39.19 | 39.42 | 38.82 | -3.22% | 795,583 |
| Jul 25, 2025 | 40.27 | 40.79 | 40.07 | 40.73 | 40.11 | 1.04% | 1,025,723 |
| Jul 24, 2025 | 39.92 | 40.47 | 39.90 | 40.31 | 39.69 | 0.98% | 815,222 |
| Jul 23, 2025 | 39.17 | 40.35 | 39.17 | 39.92 | 39.31 | 1.45% | 960,871 |
| Jul 22, 2025 | 39.59 | 40.20 | 39.26 | 39.35 | 38.75 | -0.61% | 895,476 |
| Jul 21, 2025 | 39.77 | 39.98 | 39.54 | 39.59 | 38.98 | -0.70% | 518,649 |
| Jul 18, 2025 | 39.55 | 39.90 | 39.34 | 39.87 | 39.26 | 0.20% | 607,719 |
| Jul 17, 2025 | 39.60 | 39.99 | 39.45 | 39.79 | 39.18 | -0.08% | 567,234 |
| Jul 16, 2025 | 40.23 | 40.38 | 39.70 | 39.82 | 39.21 | -1.07% | 442,787 |