Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Quebecor Inc. (QBR-B) Price History

Daily open, high, low, close and volume for Quebecor Inc. (QBR-B) from 2025-10-16 to 2026-10-16, newest first.

‹ QBR-B price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 65.03CAD 65.49CAD 63.91CAD 65.44677,300
2026-10-15CAD 64.44CAD 65.26CAD 64.09CAD 64.51828,700
2026-10-14CAD 64.10CAD 64.86CAD 63.76CAD 64.44476,800
2026-10-13CAD 62.55CAD 64.35CAD 61.96CAD 64.141,194,700
2026-10-09CAD 64.87CAD 64.87CAD 61.79CAD 62.27996,100
2026-10-08CAD 63.92CAD 65.31CAD 63.92CAD 64.65657,900
2026-10-07CAD 64.45CAD 65.27CAD 64.25CAD 64.41916,900
2026-10-06CAD 61.63CAD 65.05CAD 61.63CAD 64.811,126,400
2026-10-05CAD 62.40CAD 62.40CAD 61.08CAD 61.56809,900
2026-10-02CAD 62.25CAD 63.11CAD 62.16CAD 62.35449,000
2026-10-01CAD 61.05CAD 62.46CAD 60.36CAD 62.40779,200
2026-09-30CAD 60.50CAD 61.41CAD 60.16CAD 60.95722,400
2026-09-29CAD 62.03CAD 62.23CAD 60.10CAD 60.37784,300
2026-09-28CAD 63.27CAD 63.37CAD 62.25CAD 62.28691,500
2026-09-25CAD 63.56CAD 63.83CAD 62.50CAD 63.20634,100
2026-09-24CAD 63.53CAD 64.21CAD 63.35CAD 63.53601,900
2026-09-23CAD 63.29CAD 63.82CAD 62.72CAD 63.60560,800
2026-09-22CAD 63.84CAD 64.17CAD 63.11CAD 63.29508,100
2026-09-21CAD 64.17CAD 64.50CAD 63.40CAD 63.55833,700
2026-09-18CAD 63.58CAD 64.44CAD 62.03CAD 64.441,616,700
2026-09-17CAD 64.68CAD 64.97CAD 63.52CAD 63.69530,800
2026-09-16CAD 64.59CAD 64.83CAD 64.20CAD 64.71555,300
2026-09-15CAD 64.17CAD 65.01CAD 63.85CAD 64.52585,400
2026-09-14CAD 62.93CAD 64.45CAD 62.93CAD 64.06602,300
2026-09-11CAD 62.86CAD 63.43CAD 62.43CAD 62.82779,900
2026-09-10CAD 63.42CAD 63.94CAD 62.71CAD 62.891,038,500
2026-09-09CAD 63.35CAD 63.71CAD 62.78CAD 63.44699,100
2026-09-08CAD 63.86CAD 64.01CAD 62.82CAD 63.291,126,300
2026-09-04CAD 61.92CAD 64.08CAD 61.92CAD 63.94986,800
2026-09-03CAD 61.99CAD 62.34CAD 61.52CAD 61.941,310,000
2026-09-02CAD 61.55CAD 62.18CAD 61.11CAD 62.09762,000
2026-09-01CAD 61.44CAD 62.48CAD 61.25CAD 61.55922,900
2026-08-31CAD 61.56CAD 61.73CAD 60.72CAD 61.39889,700
2026-08-28CAD 61.82CAD 61.97CAD 61.25CAD 61.37582,900
2026-08-27CAD 62.03CAD 63.28CAD 61.01CAD 61.80718,500
2026-08-26CAD 62.24CAD 62.89CAD 62.07CAD 62.36868,900
2026-08-25CAD 63.34CAD 63.37CAD 61.91CAD 62.272,485,900
2026-08-24CAD 60.81CAD 62.99CAD 60.69CAD 62.603,146,300
2026-08-21CAD 61.61CAD 62.19CAD 61.56CAD 61.791,382,400
2026-08-20CAD 64.00CAD 64.11CAD 61.07CAD 61.711,186,900
2026-08-19CAD 65.09CAD 65.39CAD 64.01CAD 64.051,135,900
2026-08-18CAD 66.00CAD 66.50CAD 64.85CAD 65.292,974,300
2026-08-17CAD 66.27CAD 66.27CAD 64.82CAD 65.462,596,400
2026-08-14CAD 65.30CAD 66.15CAD 65.29CAD 65.59766,900
2026-08-13CAD 65.54CAD 65.96CAD 64.69CAD 65.24838,800
2026-08-12CAD 65.22CAD 66.22CAD 64.84CAD 65.66604,100
2026-08-11CAD 66.12CAD 66.67CAD 65.26CAD 65.57655,600
2026-08-10CAD 68.28CAD 68.28CAD 65.74CAD 66.001,307,700
2026-08-07CAD 67.12CAD 68.72CAD 65.87CAD 68.61964,200
2026-08-06CAD 63.45CAD 67.72CAD 62.15CAD 67.221,537,100
2026-08-05CAD 63.80CAD 64.69CAD 63.15CAD 63.451,691,700
2026-08-04CAD 65.13CAD 66.08CAD 62.94CAD 63.732,217,600
2026-07-31CAD 65.59CAD 66.41CAD 64.75CAD 64.871,109,700
2026-07-30CAD 65.00CAD 66.31CAD 64.95CAD 66.23985,600
2026-07-29CAD 66.14CAD 67.05CAD 64.89CAD 65.221,403,700
2026-07-28CAD 65.74CAD 66.77CAD 65.68CAD 65.81756,300
2026-07-27CAD 65.36CAD 66.47CAD 65.10CAD 65.98483,900
2026-07-24CAD 66.53CAD 66.85CAD 65.33CAD 65.34637,300
2026-07-23CAD 67.49CAD 67.49CAD 66.05CAD 66.18541,900
2026-07-22CAD 66.72CAD 67.68CAD 66.60CAD 67.36557,800
2026-07-21CAD 66.31CAD 67.38CAD 66.31CAD 66.98557,500
2026-07-20CAD 68.02CAD 68.11CAD 66.61CAD 66.70465,100
2026-07-17CAD 66.82CAD 68.37CAD 66.75CAD 68.20581,300
2026-07-16CAD 66.56CAD 67.76CAD 66.56CAD 67.10669,500
2026-07-15CAD 66.24CAD 67.40CAD 66.09CAD 66.61908,200
2026-07-14CAD 66.49CAD 66.59CAD 65.39CAD 66.28700,600
2026-07-13CAD 66.80CAD 67.84CAD 66.49CAD 66.49418,700
2026-07-10CAD 68.22CAD 68.87CAD 66.38CAD 66.68692,800
2026-07-09CAD 68.45CAD 69.21CAD 68.10CAD 68.83494,000
2026-07-08CAD 68.13CAD 69.34CAD 67.98CAD 68.77459,700
2026-07-07CAD 69.67CAD 70.75CAD 68.22CAD 68.34859,200
2026-07-06CAD 68.82CAD 69.84CAD 68.65CAD 69.14824,800
2026-07-03CAD 67.80CAD 69.33CAD 67.69CAD 68.83438,100
2026-07-02CAD 67.62CAD 68.46CAD 67.00CAD 67.811,172,700
2026-06-30CAD 68.01CAD 68.85CAD 66.96CAD 67.691,335,900
2026-06-29CAD 66.80CAD 67.86CAD 66.26CAD 67.811,770,800
2026-06-26CAD 66.75CAD 67.21CAD 66.01CAD 66.28723,900
2026-06-25CAD 67.40CAD 67.54CAD 66.64CAD 66.751,031,200
2026-06-24CAD 67.24CAD 67.56CAD 66.74CAD 67.38776,700
2026-06-23CAD 66.94CAD 67.62CAD 66.13CAD 66.93711,400
2026-06-22CAD 67.53CAD 67.64CAD 66.49CAD 66.74546,600
2026-06-19CAD 67.75CAD 68.04CAD 67.47CAD 67.65736,200
2026-06-18CAD 67.48CAD 67.78CAD 66.81CAD 67.53455,800
2026-06-17CAD 68.73CAD 68.75CAD 67.22CAD 67.47740,900
2026-06-16CAD 68.25CAD 68.56CAD 66.70CAD 68.52771,000
2026-06-15CAD 68.41CAD 68.77CAD 67.76CAD 68.31890,100
2026-06-12CAD 69.27CAD 69.42CAD 68.29CAD 68.88764,900
2026-06-11CAD 68.72CAD 69.81CAD 68.72CAD 69.26863,400
2026-06-10CAD 68.12CAD 69.14CAD 68.06CAD 68.58889,900
2026-06-09CAD 67.98CAD 68.61CAD 67.77CAD 68.04961,600
2026-06-08CAD 67.81CAD 68.48CAD 66.80CAD 67.651,080,200
2026-06-05CAD 68.00CAD 69.03CAD 67.63CAD 68.001,058,800
2026-06-04CAD 70.05CAD 70.19CAD 67.51CAD 68.001,633,800
2026-06-03CAD 68.29CAD 70.17CAD 68.04CAD 70.151,279,400
2026-06-02CAD 67.04CAD 68.20CAD 67.04CAD 68.191,120,300
2026-06-01CAD 66.96CAD 67.68CAD 66.96CAD 67.08702,200
2026-05-29CAD 66.65CAD 67.39CAD 66.65CAD 66.901,125,200
2026-05-28CAD 67.05CAD 67.94CAD 67.00CAD 67.311,058,400
2026-05-27CAD 66.57CAD 67.77CAD 66.42CAD 67.061,082,600
2026-05-26CAD 66.65CAD 67.34CAD 66.38CAD 66.731,414,600
2026-05-25CAD 66.75CAD 66.94CAD 65.99CAD 66.35378,200
2026-05-22CAD 64.70CAD 66.60CAD 64.69CAD 66.49919,700
2026-05-21CAD 64.81CAD 65.06CAD 64.21CAD 64.531,330,600
2026-05-20CAD 65.69CAD 66.25CAD 64.47CAD 64.821,040,000
2026-05-19CAD 66.48CAD 67.13CAD 65.29CAD 65.611,291,600
2026-05-15CAD 62.56CAD 65.44CAD 62.56CAD 65.361,161,900
2026-05-14CAD 57.81CAD 62.07CAD 57.55CAD 62.071,962,400
2026-05-13CAD 56.91CAD 57.81CAD 56.80CAD 57.58813,500
2026-05-12CAD 56.76CAD 57.34CAD 56.47CAD 56.54762,100
2026-05-11CAD 56.71CAD 57.10CAD 56.33CAD 56.71536,600
2026-05-08CAD 56.39CAD 57.64CAD 56.36CAD 56.81970,700
2026-05-07CAD 55.69CAD 56.91CAD 55.68CAD 56.641,812,700
2026-05-06CAD 55.75CAD 56.37CAD 55.26CAD 55.961,120,800
2026-05-05CAD 56.52CAD 56.62CAD 55.71CAD 55.76726,700
2026-05-04CAD 57.24CAD 58.02CAD 56.36CAD 56.651,244,400
2026-05-01CAD 57.02CAD 57.75CAD 56.64CAD 57.24467,500
2026-04-30CAD 56.87CAD 57.39CAD 56.71CAD 57.181,088,400
2026-04-29CAD 56.47CAD 57.44CAD 56.30CAD 57.03872,200
2026-04-28CAD 56.50CAD 56.94CAD 56.38CAD 56.47903,500
2026-04-27CAD 56.26CAD 56.40CAD 55.60CAD 55.981,010,500
2026-04-24CAD 55.76CAD 56.47CAD 55.64CAD 56.471,049,000
2026-04-23CAD 55.32CAD 56.29CAD 55.32CAD 55.73829,700
2026-04-22CAD 56.01CAD 56.07CAD 55.28CAD 55.34910,800
2026-04-21CAD 56.60CAD 56.97CAD 55.63CAD 55.831,077,600
2026-04-20CAD 56.28CAD 56.74CAD 55.87CAD 56.49852,200
2026-04-17CAD 56.98CAD 57.09CAD 55.88CAD 56.44856,500
2026-04-16CAD 56.00CAD 57.28CAD 55.95CAD 57.07688,400
2026-04-15CAD 55.41CAD 55.44CAD 54.52CAD 55.05617,800
2026-04-14CAD 54.54CAD 55.52CAD 54.02CAD 55.38854,200
2026-04-13CAD 54.27CAD 55.61CAD 54.25CAD 54.70992,500
2026-04-10CAD 55.44CAD 55.85CAD 53.20CAD 53.731,458,900
2026-04-09CAD 57.96CAD 57.96CAD 55.24CAD 55.251,457,700
2026-04-08CAD 57.21CAD 57.99CAD 56.21CAD 57.721,650,200
2026-04-07CAD 58.06CAD 58.53CAD 57.22CAD 57.841,087,400
2026-04-06CAD 58.76CAD 58.76CAD 57.78CAD 58.01940,000
2026-04-02CAD 58.01CAD 58.98CAD 57.70CAD 58.831,564,000
2026-04-01CAD 59.18CAD 59.38CAD 58.17CAD 58.24838,000
2026-03-31CAD 59.00CAD 59.93CAD 58.38CAD 59.07923,600
2026-03-30CAD 59.41CAD 60.43CAD 58.50CAD 58.99961,900
2026-03-27CAD 59.28CAD 59.86CAD 59.20CAD 59.631,015,500
2026-03-26CAD 60.01CAD 60.01CAD 59.07CAD 59.321,188,400
2026-03-25CAD 60.06CAD 60.73CAD 59.90CAD 60.08724,000
2026-03-24CAD 60.02CAD 60.73CAD 59.72CAD 59.89727,300
2026-03-23CAD 58.70CAD 60.36CAD 58.45CAD 60.041,681,800
2026-03-20CAD 58.74CAD 58.98CAD 58.34CAD 58.711,993,500
2026-03-19CAD 58.14CAD 58.68CAD 57.61CAD 58.671,799,800
2026-03-18CAD 58.15CAD 58.51CAD 57.71CAD 58.27554,800
2026-03-17CAD 58.89CAD 58.98CAD 58.02CAD 58.05899,400
2026-03-16CAD 58.51CAD 59.30CAD 57.90CAD 58.751,311,400
2026-03-13CAD 58.30CAD 59.38CAD 58.25CAD 58.851,228,200
2026-03-12CAD 59.58CAD 60.24CAD 58.08CAD 58.71976,000
2026-03-11CAD 59.25CAD 59.76CAD 58.49CAD 59.651,371,600
2026-03-10CAD 58.50CAD 59.29CAD 58.38CAD 59.051,793,400
2026-03-09CAD 57.66CAD 58.80CAD 57.66CAD 58.761,325,500
2026-03-06CAD 59.09CAD 59.61CAD 57.93CAD 58.461,195,300
2026-03-05CAD 59.41CAD 59.41CAD 58.27CAD 59.06961,800
2026-03-04CAD 58.80CAD 59.97CAD 58.37CAD 59.15673,400
2026-03-03CAD 58.00CAD 58.81CAD 56.98CAD 58.631,122,000
2026-03-02CAD 56.25CAD 58.45CAD 56.00CAD 58.101,185,600
2026-02-27CAD 55.50CAD 57.77CAD 54.02CAD 56.412,932,300
2026-02-26CAD 55.37CAD 56.86CAD 53.25CAD 53.801,193,400
2026-02-25CAD 53.92CAD 55.18CAD 53.60CAD 55.12899,800
2026-02-24CAD 54.28CAD 54.98CAD 53.13CAD 53.94935,500
2026-02-23CAD 53.48CAD 54.59CAD 52.95CAD 54.28610,500
2026-02-20CAD 52.88CAD 53.85CAD 52.88CAD 53.49531,600
2026-02-19CAD 52.93CAD 53.18CAD 52.58CAD 52.95467,500
2026-02-18CAD 53.21CAD 53.38CAD 52.41CAD 53.05688,300
2026-02-17CAD 52.88CAD 53.46CAD 51.06CAD 53.24711,000
2026-02-13CAD 51.52CAD 52.92CAD 51.04CAD 52.58908,300
2026-02-12CAD 51.20CAD 52.17CAD 50.77CAD 51.68916,500
2026-02-11CAD 50.81CAD 51.44CAD 50.81CAD 51.15397,500
2026-02-10CAD 50.80CAD 51.35CAD 50.72CAD 51.12450,700
2026-02-09CAD 51.12CAD 51.65CAD 50.57CAD 50.76617,400
2026-02-06CAD 51.59CAD 51.59CAD 50.65CAD 51.19780,400
2026-02-05CAD 51.08CAD 51.42CAD 49.55CAD 51.30746,500
2026-02-04CAD 50.33CAD 51.42CAD 50.12CAD 51.141,265,400
2026-02-03CAD 51.14CAD 51.25CAD 50.24CAD 50.37710,900
2026-02-02CAD 49.70CAD 51.16CAD 49.68CAD 51.151,189,600
2026-01-30CAD 48.25CAD 49.68CAD 48.25CAD 49.671,472,700
2026-01-29CAD 49.68CAD 49.95CAD 48.56CAD 48.611,123,700
2026-01-28CAD 49.35CAD 49.79CAD 48.93CAD 49.79777,400
2026-01-27CAD 49.38CAD 49.78CAD 48.99CAD 49.38627,200
2026-01-26CAD 50.21CAD 50.46CAD 49.31CAD 49.54499,500
2026-01-23CAD 49.80CAD 50.75CAD 49.79CAD 49.91753,700
2026-01-22CAD 48.73CAD 50.27CAD 48.65CAD 49.90614,100
2026-01-21CAD 49.13CAD 49.16CAD 48.35CAD 48.57811,000
2026-01-20CAD 48.79CAD 49.34CAD 48.32CAD 49.25566,900
2026-01-19CAD 48.69CAD 49.15CAD 48.43CAD 48.70181,400
2026-01-16CAD 48.73CAD 49.24CAD 48.55CAD 48.66640,200
2026-01-15CAD 49.19CAD 50.17CAD 48.23CAD 48.73928,400
2026-01-14CAD 49.96CAD 50.66CAD 48.99CAD 49.20712,600
2026-01-13CAD 51.53CAD 51.79CAD 49.40CAD 49.94693,900
2026-01-12CAD 51.39CAD 52.10CAD 51.36CAD 51.88520,100
2026-01-09CAD 51.08CAD 51.75CAD 50.84CAD 51.25935,100
2026-01-08CAD 52.09CAD 52.45CAD 50.93CAD 51.05816,500
2026-01-07CAD 51.58CAD 52.09CAD 51.24CAD 52.09559,400
2026-01-06CAD 52.19CAD 52.56CAD 51.22CAD 51.70437,000
2026-01-05CAD 51.95CAD 52.22CAD 51.15CAD 51.98695,700
2026-01-02CAD 52.01CAD 52.36CAD 51.72CAD 52.03335,500
2025-12-31CAD 51.78CAD 52.07CAD 51.44CAD 51.70311,900
2025-12-30CAD 51.76CAD 52.74CAD 51.37CAD 51.77412,500
2025-12-29CAD 51.81CAD 52.35CAD 51.58CAD 51.74508,500
2025-12-24CAD 52.27CAD 52.41CAD 51.60CAD 51.60178,900
2025-12-23CAD 51.29CAD 52.20CAD 51.29CAD 52.02648,100
2025-12-22CAD 50.93CAD 51.47CAD 50.63CAD 51.47662,500
2025-12-19CAD 51.13CAD 51.38CAD 50.51CAD 50.96699,500
2025-12-18CAD 51.73CAD 51.73CAD 50.46CAD 50.79840,800
2025-12-17CAD 52.00CAD 52.00CAD 51.04CAD 51.13695,100
2025-12-16CAD 51.84CAD 51.85CAD 51.21CAD 51.56591,500
2025-12-15CAD 51.99CAD 52.24CAD 51.33CAD 51.69537,800
2025-12-12CAD 50.85CAD 52.42CAD 50.85CAD 51.98558,200
2025-12-11CAD 50.48CAD 51.28CAD 50.00CAD 50.61573,100
2025-12-10CAD 50.59CAD 50.85CAD 50.07CAD 50.291,630,200
2025-12-09CAD 51.00CAD 51.10CAD 50.13CAD 50.64594,000
2025-12-08CAD 51.30CAD 51.79CAD 50.43CAD 51.05843,400
2025-12-05CAD 51.44CAD 51.45CAD 51.01CAD 51.35484,000
2025-12-04CAD 51.19CAD 51.81CAD 50.98CAD 51.171,002,900
2025-12-03CAD 51.93CAD 52.04CAD 50.93CAD 51.22621,700
2025-12-02CAD 52.06CAD 52.12CAD 51.70CAD 51.91593,500
2025-12-01CAD 52.51CAD 52.79CAD 51.73CAD 52.17646,300
2025-11-28CAD 52.24CAD 52.75CAD 52.06CAD 52.66708,400
2025-11-27CAD 52.06CAD 52.50CAD 52.06CAD 52.19203,600
2025-11-26CAD 52.48CAD 52.65CAD 52.07CAD 52.09412,000
2025-11-25CAD 52.68CAD 53.32CAD 52.38CAD 52.48672,000
2025-11-24CAD 52.05CAD 53.08CAD 52.05CAD 52.712,502,000
2025-11-21CAD 51.33CAD 52.23CAD 51.33CAD 51.962,084,900
2025-11-20CAD 52.77CAD 52.94CAD 51.47CAD 51.58515,300
2025-11-19CAD 50.03CAD 52.47CAD 50.03CAD 52.40979,500
2025-11-18CAD 52.28CAD 53.01CAD 51.87CAD 52.881,171,800
2025-11-17CAD 51.07CAD 52.40CAD 50.91CAD 52.313,739,000
2025-11-14CAD 51.36CAD 51.99CAD 50.31CAD 51.201,022,500
2025-11-13CAD 51.41CAD 52.15CAD 50.97CAD 52.051,444,500
2025-11-12CAD 49.81CAD 51.65CAD 49.78CAD 51.501,095,000
2025-11-11CAD 49.73CAD 49.88CAD 49.15CAD 49.83569,800
2025-11-10CAD 47.91CAD 49.36CAD 47.62CAD 49.001,531,800
2025-11-07CAD 46.63CAD 48.25CAD 46.63CAD 47.421,199,400
2025-11-06CAD 47.51CAD 47.51CAD 44.01CAD 46.59893,900
2025-11-05CAD 45.37CAD 45.95CAD 45.08CAD 45.361,053,800
2025-11-04CAD 44.31CAD 45.53CAD 44.31CAD 45.27907,600
2025-11-03CAD 44.79CAD 44.90CAD 44.08CAD 44.681,223,400
2025-10-31CAD 44.64CAD 44.81CAD 44.28CAD 44.74495,700
2025-10-30CAD 44.46CAD 44.88CAD 44.27CAD 44.74468,200
2025-10-29CAD 44.84CAD 44.85CAD 44.18CAD 44.45506,400
2025-10-28CAD 44.28CAD 44.97CAD 44.17CAD 44.84626,900
2025-10-27CAD 44.46CAD 44.46CAD 43.92CAD 44.25491,300
2025-10-24CAD 44.18CAD 44.74CAD 43.95CAD 44.42692,300
2025-10-23CAD 44.17CAD 44.41CAD 43.75CAD 44.09650,600
2025-10-22CAD 43.59CAD 44.36CAD 43.36CAD 44.06505,000
2025-10-21CAD 43.64CAD 43.64CAD 43.11CAD 43.43382,300
2025-10-20CAD 42.90CAD 43.70CAD 42.90CAD 43.64551,200
2025-10-17CAD 43.08CAD 43.39CAD 42.77CAD 42.90687,900
2025-10-16CAD 41.70CAD 43.24CAD 41.66CAD 42.92709,200