Quebecor Inc Historical Data - QBR.A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Quebecor Inc (QBR.A)
Quebecor Inc (QBR.A) Historical

Quebecor Inc (QBR.A)

28.97

0.00

(0.00%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.59	2.07892882311	28.38	28.99	28.38	229	28.88282751	CS
4	-0.94	-3.14276161819	29.91	30.39	28.32	620	29.41523882	CS
12	-4.64	-13.805415055	33.61	35.98	28.32	734	30.99166369	CS
26	-0.71	-2.39218328841	29.68	37.25	28.32	643	32.27680368	CS
52	-4.5	-13.4448760084	33.47	37.25	28.32	2430	32.31205967	CS
156	-6.79	-18.9876957494	35.76	37.25	23.91	7487	27.70309922	CS
260	-4.03	-12.2121212121	33	37.25	23.91	5266	28.12682868	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	28.97	0	0.00	28.97	28.97	28.97	101
1713994800	28.97	0.02	0.07	28.97	28.97	28.97	100
1713908400	28.95	0.57	2.01	28.99	28.99	28.95	600
1713822000	28.38	0	0.00	28.38	28.38	28.38	0
1713562800	28.38	0	0.00	28.38	28.38	28.38	115
1713476400	28.38	-0.82	-2.81	29.08	29.08	28.38	2550
1713390000	29.2	0.09	0.31	29.2	29.2	29.2	225
1713303600	29.11	-0.62	-2.09	29.11	29.11	29.11	411
1713217200	29.73	0	0.00	29.73	29.73	29.73	180
1712958000	29.73	-0.43	-1.43	29.73	29.73	29.73	221
1712871600	30.16	0.34	1.14	29.84	30.16	29.84	908
1712785200	29.82	-0.2	-0.67	30.02	30.39	29.82	1640
1712698800	30.02	-0.18	-0.60	29.85	30.35	29.85	1269
1712612400	30.2	0.53	1.79	29.89	30.21	29.82	1624
1712353200	29.67	0.99	3.45	28.32	29.67	28.32	286
1712266800	28.68	-1.23	-4.11	28.79	28.79	28.68	601
1712180400	29.91	0	0.00	29.91	29.91	29.91	20
1712094000	29.91	0	0.00	29.91	29.91	29.91	87
1712007600	29.91	0.02	0.07	29.91	29.91	29.91	221
1711662000	29.89	-0.52	-1.71	29.91	29.91	29.89	566
1711575600	30.41	-0.22	-0.72	30.41	30.41	30.41	310
1711489200	30.63	0	0.00	30.63	30.63	30.63	2
1711402800	30.63	-0.21	-0.68	30.63	30.63	30.63	102
1711143600	30.84	0	0.00	30.84	30.84	30.84	6
1711057200	30.84	0	0.00	30.84	30.84	30.84	120
1710970800	30.84	-0.46	-1.47	30.6	30.84	30.6	2121
1710884400	31.3	0	0.00	31.3	31.3	31.3	0
1710798000	31.3	-0.55	-1.73	31.61	31.61	31.3	6200
1710538800	31.85	0.55	1.76	31.71	31.85	31.71	3637
1710452400	31.3	-0.11	-0.35	30.87	31.43	30.87	1602
1710366000	31.41	-0.54	-1.69	31.54	31.54	31.41	1154
1710279600	31.95	0	0.00	31.95	31.95	31.95	60
1710193200	31.95	0.74	2.37	31	31.95	31	324
1709937600	31.21	0	0.00	30.69	31.21	30.69	1012
1709851200	31.21	-0.92	-2.86	31.21	31.21	31.21	250
1709764800	32.13	-0.07	-0.22	31.84	32.13	31.84	1000
1709678400	32.2	0	0.00	32.2	32.2	32.2	22
1709592000	32.2	0	0.00	32.2	32.2	32.2	54
1709332800	32.2	0	0.00	32.2	32.2	32.2	13
1709246400	32.2	0	0.00	32.2	32.2	32.2	66
1709160000	32.2	0.93	2.97	31.58	32.2	31.58	1218
1709073600	31.27	0.72	2.36	31.27	31.27	31.27	206
1708987200	30.55	0.77	2.59	30.6	30.6	30.55	373
1708728000	29.78	-0.49	-1.62	30.32	30.5	29.78	766
1708641600	30.27	-1.23	-3.90	30.75	30.75	29.94	1329
1708555200	31.5	-0.65	-2.02	32.189999	32.189999	31.5	703
1708468800	32.15	0	0.00	33.42	33.45	32.15	1501
1708123200	32.15	-0.35	-1.08	32.5	32.5	32.15	1024
1708036800	32.5	-0.16	-0.49	32.5	32.5	32.5	1228
1707950400	32.659999	0.7	2.19	32.659999	32.659999	32.65	709
1707864000	31.96	-2.24	-6.55	33	33	31.96	334
1707777600	34.2	0	0.00	34.2	34.2	34.2	44
1707518400	34.2	-1.78	-4.95	34.2	34.2	34.2	150
1707432000	35.98	1.92	5.64	35.5	35.98	35.5	399
1707345600	34.06	0	0.00	34.06	34.06	34.06	0
1707259200	34.06	0	0.00	34.06	34.06	34.06	3
1707172800	34.06	-0.6	-1.73	34.03	34.06	34.03	287
1706913600	34.66	-0.34	-0.97	33.61	34.66	33.61	320
1706827200	35	0.35	1.01	33.79	35	33.79	522
1706740800	34.65	-0.35	-1.00	33.5	34.65	33.5	279
1706654400	35	-1.96	-5.30	33.63	35	33.63	761
1706568000	36.96	0	0.00	36.96	36.96	36.96	8
1706308800	36.96	0.7	1.93	35.18	36.96	35.18	670

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions