Quebecor (OP: QBCRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | 21.12 | 70,814 | -0.18(-0.86%) | |||
| Jun 11, 2024 | 21.30 | 371,258 | +0.34(+1.62%) | |||
| Jun 10, 2024 | 20.93 | 20.96 | 20.93 | 20.96 | 113,119 | +0.12(+0.60%) |
| Jun 07, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 4,391 | -0.47(-2.23%) |
| Jun 06, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 226,461 | -0.10(-0.47%) |
| Jun 05, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 45,312 | +0.16(+0.75%) |
| Jun 03, 2024 | 21.25 | 22,703 | +0.16(+0.76%) | |||
| May 31, 2024 | 21.11 | 21.11 | 21.09 | 21.09 | 36,562 | +0.09(+0.43%) |
| May 30, 2024 | 20.94 | 21.00 | 20.94 | 21.00 | 3,101 | +0.06(+0.29%) |
| May 29, 2024 | 21.09 | 21.09 | 20.85 | 20.94 | 24,464 | -0.49(-2.29%) |
| May 28, 2024 | 21.41 | 21.43 | 21.31 | 21.43 | 98,227 | -0.28(-1.29%) |
| May 24, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 101,509 | +0.54(+2.55%) |
| May 23, 2024 | 20.99 | 21.17 | 20.99 | 21.17 | 23,606 | -0.49(-2.26%) |
| May 22, 2024 | 21.93 | 21.93 | 21.66 | 21.66 | 407 | -1.02(-4.52%) |
| May 17, 2024 | 22.68 | 2 | -0.38(-1.63%) | |||
| May 16, 2024 | 23.07 | 23.07 | 23.06 | 23.06 | 49,930 | +0.24(+1.05%) |
| May 15, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 17,973 | +0.07(+0.33%) |
| May 14, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 27,921 | +0.23(+1.00%) |
| May 13, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 77,554 | +0.31(+1.39%) |
| May 10, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 29,088 | +0.47(+2.16%) |
| May 09, 2024 | 22.39 | 22.39 | 21.74 | 21.74 | 21,533 | +0.83(+3.97%) |
| May 03, 2024 | 20.91 | 66,707 | +0.16(+0.77%) | |||
| Apr 30, 2024 | 20.75 | 29,529 | -0.03(-0.14%) | |||
| Apr 25, 2024 | 20.78 | 33,434 | -0.17(-0.81%) | |||
| Apr 24, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 9,933 | -0.03(-0.14%) |
| Apr 22, 2024 | 20.98 | 36,564 | -0.19(-0.91%) | |||
| Apr 16, 2024 | 21.17 | 124,475 | -0.44(-2.02%) | |||
| Apr 12, 2024 | 21.61 | 11,205 | -0.14(-0.64%) | |||
| Apr 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 31,446 | -0.21(-0.96%) |
| Apr 08, 2024 | 21.96 | 65,443 | +0.58(+2.71%) | |||
| Apr 04, 2024 | 21.38 | 178,359 | +0.27(+1.28%) | |||
| Apr 03, 2024 | 22.80 | 22.80 | 21.08 | 21.11 | 25,468 | -0.08(-0.38%) |
| Apr 02, 2024 | 20.71 | 21.19 | 20.71 | 21.19 | 74,323 | -1.11(-4.98%) |
| Mar 26, 2024 | 22.30 | 19,226 | -0.18(-0.80%) | |||
| Mar 25, 2024 | 22.33 | 22.48 | 22.33 | 22.48 | 32,613 | +0.09(+0.38%) |
| Mar 22, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 615 | -0.14(-0.64%) |
| Mar 21, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 38,894 | -0.32(-1.39%) |
| Mar 18, 2024 | 22.86 | 31,380 | -0.27(-1.17%) | |||
| Mar 15, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 4,634 | -0.12(-0.52%) |
| Mar 14, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 62,036 | -0.25(-1.06%) |
| Mar 04, 2024 | 23.50 | 137,851 | +0.64(+2.80%) | |||
| Feb 27, 2024 | 22.86 | 5 | +0.34(+1.51%) | |||
| Feb 22, 2024 | 22.52 | 0 | -1.07(-4.54%) | |||
| Feb 20, 2024 | 23.59 | 2 | +0.35(+1.52%) | |||
| Feb 14, 2024 | 23.24 | 33 | +0.28(+1.21%) | |||
| Feb 13, 2024 | 22.85 | 22.96 | 22.75 | 22.96 | 1,210 | -0.62(-2.63%) |
| Feb 08, 2024 | 23.58 | 0 | -0.01(-0.02%) | |||
| Feb 07, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 700 | -0.98(-4.01%) |
| Jan 31, 2024 | 24.57 | 0 | -0.21(-0.85%) | |||
| Jan 29, 2024 | 24.78 | 0 | +0.31(+1.27%) | |||
| Jan 22, 2024 | 24.47 | 0 | -0.40(-1.61%) | |||
| Jan 19, 2024 | 25.13 | 25.13 | 24.87 | 24.87 | 735 | -0.12(-0.48%) |
| Jan 18, 2024 | 24.40 | 24.99 | 24.40 | 24.99 | 1,842 | +0.93(+3.87%) |
| Jan 17, 2024 | 24.15 | 24.15 | 23.95 | 24.06 | 4,756 | -0.44(-1.78%) |
| Jan 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 8,076 | +0.62(+2.61%) |
| Jan 05, 2024 | 23.87 | 5,837 | +0.11(+0.46%) | |||
| Jan 04, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 949 | +0.14(+0.57%) |
| Jan 03, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 2,079 | -0.16(-0.67%) |
| Jan 02, 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 3,224 | +1.05(+4.62%) |
| Dec 18, 2023 | 22.74 | 1,082 | +0.35(+1.56%) | |||
| Dec 15, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 2,091 | -0.95(-4.07%) |
| Dec 14, 2023 | 23.52 | 23.52 | 23.34 | 23.34 | 8,714 | +0.32(+1.39%) |
| Dec 13, 2023 | 22.63 | 23.02 | 22.63 | 23.02 | 2,013 | +0.52(+2.31%) |
| Dec 12, 2023 | 22.58 | 22.58 | 22.50 | 22.50 | 5,014 | -0.23(-1.01%) |
| Dec 11, 2023 | 22.80 | 22.98 | 22.73 | 22.73 | 1,682 | -0.06(-0.26%) |
| Dec 08, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 501 | -0.03(-0.11%) |
| Dec 07, 2023 | 22.76 | 22.82 | 22.70 | 22.82 | 22,331 | -0.04(-0.20%) |
| Dec 06, 2023 | 23.07 | 23.07 | 22.86 | 22.86 | 700 | -0.14(-0.59%) |
| Dec 04, 2023 | 23.00 | 8,892 | +0.12(+0.52%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.