Quebecor Inc. QBCRF
54.46 USD +0.44 (+0.81%)
Regular-session close
54.92 Day range 54.92
34.76 52-week range 54.92
- YTD
- +44.53%
- 1 year
- +46.83%
QBCRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | +0.44 | +0.81% | 689,900 |
| Nov 12, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | -0.16 | -0.30% | 286,500 |
| Nov 9, 2026 | 53.84 | 54.18 | 53.84 | 54.18 | +0.08 | +0.15% | 150,100 |
| Nov 6, 2026 | 54.60 | 54.60 | 53.32 | 54.10 | +0.77 | +1.44% | 47,300 |
| Nov 5, 2026 | 52.27 | 53.40 | 52.27 | 53.33 | +2.54 | +5.00% | 119,200 |
| Nov 4, 2026 | 50.22 | 50.85 | 49.65 | 50.79 | +1.44 | +2.92% | 28,300 |
| Nov 3, 2026 | 48.91 | 49.35 | 48.91 | 49.35 | +1.15 | +2.39% | 121,600 |
| Nov 2, 2026 | 49.02 | 49.02 | 48.12 | 48.20 | +0.29 | +0.61% | 10,200 |
| Oct 30, 2026 | 48.00 | 48.34 | 47.75 | 47.91 | +0.68 | +1.44% | 46,400 |
| Oct 29, 2026 | 47.33 | 47.45 | 47.23 | 47.23 | +0.10 | +0.21% | 95,800 |
| Oct 28, 2026 | 47.46 | 47.46 | 47.09 | 47.13 | -0.32 | -0.67% | 117,200 |
| Oct 27, 2026 | 47.22 | 47.45 | 47.22 | 47.45 | +0.02 | +0.04% | 95,400 |
| Oct 26, 2026 | 47.25 | 47.66 | 47.25 | 47.43 | +0.70 | +1.50% | 336,700 |
| Oct 23, 2026 | 47.15 | 47.15 | 46.73 | 46.73 | +0.03 | +0.06% | 62,500 |
| Oct 22, 2026 | 46.24 | 46.91 | 46.24 | 46.70 | +0.93 | +2.03% | 23,100 |
| Oct 21, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | -0.73 | -1.57% | 332,300 |
| Oct 20, 2026 | 46.42 | 46.67 | 46.37 | 46.50 | +0.11 | +0.24% | 16,600 |
| Oct 19, 2026 | 46.79 | 46.79 | 46.39 | 46.39 | +0.30 | +0.65% | 47,700 |
| Oct 16, 2026 | 46.12 | 46.27 | 45.82 | 46.09 | +0.55 | +1.21% | 159,200 |
| Oct 15, 2026 | 45.41 | 45.76 | 45.41 | 45.54 | +0.31 | +0.69% | 116,400 |
| Oct 14, 2026 | 45.55 | 45.62 | 45.21 | 45.23 | +0.05 | +0.11% | 16,700 |
| Oct 13, 2026 | 44.24 | 45.19 | 44.15 | 45.18 | +2.08 | +4.83% | 176,700 |
| Oct 12, 2026 | 43.30 | 43.30 | 43.10 | 43.10 | -0.59 | -1.35% | 300 |
| Oct 9, 2026 | 43.08 | 43.69 | 43.08 | 43.69 | -1.88 | -4.13% | 19,500 |
| Oct 8, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | +0.17 | +0.37% | 11,900 |
| Oct 7, 2026 | 45.22 | 45.51 | 45.18 | 45.40 | -0.19 | -0.42% | 96,900 |
| Oct 6, 2026 | 44.52 | 45.59 | 44.52 | 45.59 | +2.38 | +5.51% | 34,700 |
| Oct 5, 2026 | 43.15 | 43.43 | 43.15 | 43.21 | -0.64 | -1.46% | 459,600 |
| Oct 2, 2026 | 43.81 | 43.93 | 43.73 | 43.85 | 0.00 | 0.00% | 127,700 |
| Oct 1, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | +0.99 | +2.31% | 34,100 |
| Sep 30, 2026 | 42.40 | 42.86 | 42.40 | 42.86 | +0.10 | +0.23% | 90,400 |
| Sep 29, 2026 | 42.95 | 42.97 | 42.74 | 42.76 | -1.33 | -3.02% | 62,200 |
| Sep 28, 2026 | 44.23 | 44.23 | 44.09 | 44.09 | -0.28 | -0.63% | 6,200 |
| Sep 25, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | -0.60 | -1.33% | 13,900 |
| Sep 24, 2026 | 44.92 | 44.97 | 44.92 | 44.97 | +0.01 | +0.02% | 89,800 |
| Sep 23, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | -0.71 | -1.55% | 85,500 |
| Sep 22, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | -0.31 | -0.67% | 148,000 |
| Sep 17, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | -0.02 | -0.04% | 3,800 |
| Sep 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 45.80 | 46.02 | 45.80 | 46.00 | +0.91 | +2.02% | 65,900 |
| Sep 11, 2026 | 45.10 | 45.10 | 45.09 | 45.09 | -0.36 | -0.79% | 358,500 |
| Sep 10, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | +0.22 | +0.49% | 124,100 |
| Sep 9, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | +0.12 | +0.27% | 46,200 |
| Sep 3, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | +0.48 | +1.08% | 399,500 |
| Sep 2, 2026 | 45.22 | 45.22 | 44.40 | 44.63 | +0.36 | +0.81% | 10,900 |
| Sep 1, 2026 | 44.38 | 44.47 | 44.20 | 44.27 | +0.02 | +0.05% | 64,700 |
| Aug 31, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | +0.09 | +0.20% | 117,200 |
| Aug 28, 2026 | 44.64 | 44.76 | 44.10 | 44.16 | -0.44 | -0.99% | 53,500 |
| Aug 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | -0.36 | -0.80% | 18,600 |
| Aug 26, 2026 | 44.87 | 44.96 | 44.87 | 44.96 | -0.16 | -0.35% | 115,100 |
| Aug 25, 2026 | 45.10 | 45.12 | 45.10 | 45.12 | +0.65 | +1.46% | 13,900 |
| Aug 24, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | -0.48 | -1.07% | 447,100 |
| Aug 21, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | +0.36 | +0.81% | 567,300 |
| Aug 20, 2026 | 44.56 | 44.59 | 44.56 | 44.59 | -2.21 | -4.72% | 21,200 |
| Aug 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 47.62 | 47.62 | 46.80 | 46.80 | -0.25 | -0.53% | 500 |
| Aug 17, 2026 | 47.36 | 47.36 | 46.88 | 47.05 | +0.44 | +0.94% | 1,700 |
| Aug 14, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the QBCRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.