Quebecor (OP: QBCRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Dec 01, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 2,087 | +0.78(+3.54%) |
| Nov 30, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 5,439 | -0.01(-0.03%) |
| Nov 28, 2023 | 22.10 | 277 | +0.12(+0.55%) | |||
| Nov 27, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 63,199 | -0.17(-0.77%) |
| Nov 24, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 107 | -0.14(-0.63%) |
| Nov 15, 2023 | 22.29 | 83 | -0.52(-2.28%) | |||
| Nov 14, 2023 | 22.57 | 22.81 | 22.57 | 22.81 | 210 | +0.56(+2.54%) |
| Nov 13, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 7,714 | +0.30(+1.39%) |
| Nov 09, 2023 | 21.94 | 17,980 | +0.05(+0.23%) | |||
| Nov 08, 2023 | 21.84 | 21.89 | 21.84 | 21.89 | 21,441 | +0.05(+0.23%) |
| Nov 02, 2023 | 21.84 | 0 | +1.24(+6.02%) | |||
| Oct 31, 2023 | 20.60 | 44,531 | +0.45(+2.24%) | |||
| Oct 30, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 23,524 | +0.36(+1.82%) |
| Oct 27, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 11,508 | -0.34(-1.70%) |
| Oct 26, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 9,771 | +0.13(+0.65%) |
| Oct 23, 2023 | 20.00 | 38,168 | -0.52(-2.56%) | |||
| Oct 19, 2023 | 20.52 | 10,665 | -0.26(-1.23%) | |||
| Oct 18, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 6,855 | -0.66(-3.09%) |
| Oct 13, 2023 | 21.44 | 4,994 | +0.27(+1.29%) | |||
| Oct 12, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 117 | -0.69(-3.16%) |
| Oct 11, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 13,405 | +0.34(+1.56%) |
| Oct 10, 2023 | 21.50 | 21.52 | 21.50 | 21.52 | 6,624 | +0.81(+3.94%) |
| Oct 02, 2023 | 20.71 | 2 | -0.76(-3.54%) | |||
| Sep 29, 2023 | 21.48 | 21.48 | 21.47 | 21.47 | 21,663 | -0.26(-1.20%) |
| Sep 28, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 43,384 | +0.69(+3.28%) |
| Sep 27, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 1,298 | -0.34(-1.59%) |
| Sep 26, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 3,568 | -0.65(-2.95%) |
| Sep 25, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 38,088 | +0.15(+0.69%) |
| Sep 21, 2023 | 21.88 | 11,125 | -0.25(-1.13%) | |||
| Sep 20, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 151 | +0.15(+0.70%) |
| Sep 18, 2023 | 21.98 | 2,473 | -0.12(-0.56%) | |||
| Sep 15, 2023 | 22.10 | 22.19 | 22.10 | 22.10 | 6,960 | +0.06(+0.27%) |
| Sep 14, 2023 | 21.65 | 22.04 | 21.65 | 22.04 | 662 | +0.47(+2.18%) |
| Sep 13, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 15,183 | -0.11(-0.51%) |
| Sep 08, 2023 | 21.68 | 4,787 | -0.41(-1.88%) | |||
| Sep 07, 2023 | 22.13 | 22.13 | 21.92 | 22.09 | 39,630 | -0.10(-0.43%) |
| Sep 06, 2023 | 22.19 | 22.23 | 22.19 | 22.19 | 70,650 | -0.07(-0.31%) |
| Sep 05, 2023 | 22.51 | 22.51 | 22.26 | 22.26 | 301 | -0.24(-1.07%) |
| Sep 01, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 102 | -0.53(-2.30%) |
| Aug 31, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 9,539 | -0.39(-1.67%) |
| Aug 30, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 112 | +0.49(+2.14%) |
| Aug 28, 2023 | 22.93 | 137 | +0.44(+1.96%) | |||
| Aug 24, 2023 | 22.49 | 1 | -0.59(-2.56%) | |||
| Aug 21, 2023 | 23.08 | 8,647 | -0.38(-1.62%) | |||
| Aug 16, 2023 | 23.46 | 1,825 | -1.42(-5.71%) | |||
| Aug 15, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 2,072 | +0.09(+0.38%) |
| Aug 14, 2023 | 25.06 | 25.06 | 24.79 | 24.79 | 4,068 | -0.40(-1.60%) |
| Aug 11, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 104 | +1.85(+7.91%) |
| Aug 03, 2023 | 23.34 | 0 | -1.47(-5.93%) | |||
| Jul 28, 2023 | 24.81 | 0 | +0.24(+1.00%) | |||
| Jul 26, 2023 | 24.57 | 114 | -0.45(-1.80%) | |||
| Jul 25, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 141 | -0.02(-0.06%) |
| Jul 24, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.49(+1.99%) |
| Jul 19, 2023 | 24.54 | 70 | +0.19(+0.79%) | |||
| Jul 10, 2023 | 24.35 | 19 | -0.97(-3.83%) | |||
| Jul 06, 2023 | 25.32 | 0 | +0.11(+0.44%) | |||
| Jul 05, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 125 | +1.41(+5.94%) |
| Jun 29, 2023 | 23.80 | 0 | +0.01(+0.03%) | |||
| Jun 28, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 100 | -0.36(-1.49%) |
| Jun 27, 2023 | 24.08 | 24.18 | 24.08 | 24.15 | 400 | +0.08(+0.33%) |
| Jun 26, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 100 | +0.12(+0.50%) |
| Jun 23, 2023 | 23.97 | 23.97 | 23.95 | 23.95 | 300 | -1.27(-5.04%) |
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.