Quebecor Inc. (QBCRF)
OTCMKTS
· Delayed Price · Currency is USD
26.50
-0.39 (-1.45%)
May 13, 2025, 3:50 PM EDT
Quebecor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.45 | 26.50 | 26.39 | 26.50 | 26.50 | -1.41% | 60,466 |
| May 12, 2025 | 27.00 | 27.00 | 26.83 | 26.88 | 26.88 | -2.01% | 35,226 |
| May 9, 2025 | 27.60 | 27.66 | 27.43 | 27.43 | 27.43 | 0.33% | 101,844 |
| May 8, 2025 | 27.60 | 27.60 | 27.34 | 27.34 | 27.34 | 0.18% | 48,272 |
| May 7, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.64% | 49,417 |
| May 6, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.68% | 9,245 |
| May 5, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - | 7,946 |
| May 2, 2025 | 27.45 | 27.45 | 27.28 | 27.28 | 27.28 | 0.04% | 16,970 |
| May 1, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | 36,710 |
| Apr 30, 2025 | 27.28 | 27.28 | 27.27 | 27.27 | 27.27 | 1.79% | 62,992 |
| Apr 29, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 2.41% | 35,503 |
| Apr 28, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | 43,071 |
| Apr 25, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.61% | 43,371 |
| Apr 24, 2025 | 26.31 | 26.32 | 26.31 | 26.32 | 26.32 | 0.92% | 25,685 |
| Apr 23, 2025 | 26.23 | 26.23 | 26.08 | 26.08 | 26.08 | -0.02% | 14,025 |
| Apr 22, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 40,464 |
| Apr 21, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 46,717 |
| Apr 17, 2025 | 25.75 | 26.09 | 25.75 | 26.09 | 26.09 | 1.97% | 1,809 |
| Apr 16, 2025 | 25.62 | 25.62 | 25.52 | 25.58 | 25.58 | 1.55% | 11,538 |
| Apr 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.51% | 88,228 |
| Apr 14, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 1.77% | 228,457 |
| Apr 11, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | 113,361 |
| Apr 10, 2025 | 24.54 | 25.01 | 24.54 | 24.88 | 24.88 | 0.44% | 143,789 |
| Apr 9, 2025 | 25.12 | 25.12 | 24.77 | 24.77 | 24.77 | -1.12% | 138,739 |
| Apr 8, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | -4.21% | 39,731 |
| Apr 7, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 81,598 |
| Apr 4, 2025 | 26.23 | 26.74 | 26.15 | 26.15 | 26.15 | -2.39% | 7,279 |
| Apr 3, 2025 | 25.83 | 26.96 | 25.83 | 26.79 | 26.79 | 3.52% | 48,102 |
| Apr 2, 2025 | 25.61 | 25.88 | 25.45 | 25.88 | 25.88 | 0.82% | 108,629 |
| Apr 1, 2025 | 25.45 | 25.81 | 25.45 | 25.67 | 25.67 | 1.66% | 40,899 |
| Mar 31, 2025 | 25.49 | 25.49 | 25.23 | 25.25 | 25.25 | -0.55% | 63,699 |
| Mar 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.40% | 8,709 |
| Mar 27, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 2,687 |
| Mar 26, 2025 | 24.82 | 25.04 | 24.82 | 25.04 | 25.04 | 0.89% | 75,493 |
| Mar 25, 2025 | 24.84 | 24.84 | 24.81 | 24.82 | 24.82 | 0.73% | 45,248 |
| Mar 24, 2025 | 24.85 | 24.85 | 24.61 | 24.64 | 24.64 | -0.12% | 22,978 |
| Mar 21, 2025 | 24.65 | 24.67 | 24.65 | 24.67 | 24.67 | 0.24% | 30,833 |
| Mar 20, 2025 | 24.72 | 24.72 | 24.61 | 24.61 | 24.61 | -0.53% | 216,693 |
| Mar 19, 2025 | 24.85 | 24.85 | 24.74 | 24.74 | 24.74 | -2.41% | 110,804 |
| Mar 18, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 77,502 |
| Mar 17, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.52% | 24,374 |
| Mar 14, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.46% | 13,303 |
| Mar 13, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.10 | -0.20% | 129,188 |
| Mar 12, 2025 | 25.15 | 25.48 | 25.15 | 25.39 | 25.15 | 0.12% | 89,394 |
| Mar 11, 2025 | 25.24 | 25.36 | 25.22 | 25.36 | 25.12 | 0.28% | 77,250 |
| Mar 10, 2025 | 25.27 | 25.29 | 25.18 | 25.29 | 25.05 | 0.68% | 21,243 |
| Mar 7, 2025 | 25.29 | 25.29 | 25.06 | 25.12 | 24.88 | 0.44% | 147,050 |
| Mar 6, 2025 | 24.85 | 25.01 | 24.70 | 25.01 | 24.77 | 1.42% | 59,769 |
| Mar 5, 2025 | 23.70 | 24.77 | 23.70 | 24.66 | 24.42 | 4.18% | 62,725 |
| Mar 4, 2025 | 23.23 | 23.73 | 23.15 | 23.67 | 23.44 | 1.81% | 49,290 |