Quebecor Inc Historical Data - QBR.A | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Quebecor Inc (QBR.A)

31.06

-0.15

(-0.48%)

Closed December 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.17	-3.63015823767	32.23	33.28	31.06	7300	32.44493274	CS
4	-1.3	-4.0173053152	32.36	36.24	31.06	2320	32.75529159	CS
12	-3.16	-9.23436586791	34.22	36.24	31.02	1197	33.11349417	CS
26	1.76	6.00682593857	29.3	36.24	28.85	1141	32.53398546	CS
52	-2.74	-8.10650887574	33.8	37.25	28.32	947	32.03136811	CS
156	2.97	10.5731577074	28.09	37.25	23.91	7162	27.695815	CS
260	-2.19	-6.58646616541	33.25	37.25	23.91	4977	28.18709676	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735069200	31.06	-0.15	-0.48	31.06	31.06	31.06	1500
1734993600	31.21	-1.24	-3.82	31.86	31.86	31.21	1247
1734734400	32.45	0	0.00	32.45	32.45	32.45	1
1734648000	32.45	-0.04	-0.12	32.67	32.82	32.45	5684
1734561600	32.49	-0.15	-0.46	33.25	33.28	32.049999	28376
1734475200	32.64	0.43	1.33	32.229999	32.64	32.009999	1191
1734388800	32.21	-0.79	-2.39	32.21	32.21	32.21	126
1734129600	33	-0.06	-0.18	33.009999	33.009999	33	400
1734043200	33.06	0	0.00	33.06	33.06	33.06	0
1733956800	33.06	-0.19	-0.57	33.15	33.15	33.06	700
1733870400	33.25	-0.24	-0.72	33.25	33.299999	33.25	950
1733784000	33.49	-0.52	-1.53	33.96	33.96	33.49	1075
1733524800	34.01	-1.87	-5.21	34.01	34.02	34.01	3601
1733438400	35.88	3.03	9.22	34.5	35.88	34.5	256
1733352000	32.85	-3.39	-9.35	32.82	32.86	32.82	501
1733265600	36.24	0	0.00	36.24	36.24	36.24	38
1733179200	36.24	3.03	9.12	33.17	36.24	33.17	1316
1732920000	33.21	1.22	3.81	33.2	33.21	33.2	305
1732833600	31.99	0	0.00	31.99	31.99	31.99	1
1732747200	31.99	-0.38	-1.17	32	32	31.99	402
1732660800	32.369999	1.35	4.35	32.36	32.369999	32.36	230
1732574400	31.02	0	0.00	31.02	31.02	31.02	0
1732315200	31.02	-1.48	-4.55	31.02	31.02	31.02	500
1732228800	32.5	-0.38	-1.16	32.7	32.7	32.5	514
1732142400	32.88	0	0.00	32.88	32.88	32.88	0
1732056000	32.88	0.82	2.56	32.88	32.88	32.88	100
1731969600	32.06	0	0.00	32.06	32.06	32.06	251
1731710400	32.06	-0.1	-0.31	32.159999	32.159999	31.93	689
1731624000	32.159999	-1.05	-3.16	32.509999	32.549999	32.159999	1129
1731537600	33.21	0	0.00	33.21	33.21	33.21	60
1731451200	33.21	0.01	0.03	33.5	33.509999	33.21	10801
1731364800	33.2	0	0.00	33.2	33.2	33.2	1
1731105600	33.2	-0.24	-0.72	33.189999	33.2	33.189999	600
1731019200	33.439999	-1.77	-5.03	35.21	35.21	33.1	1333
1730932800	35.21	0	0.00	35.21	35.21	35.21	75
1730846400	35.21	0	0.00	35.21	35.21	35.21	0
1730760000	35.21	0	0.00	35.21	35.21	35.21	2
1730497200	35.21	0	0.00	35.21	35.21	35.21	20
1730410800	35.21	0	0.00	35.21	35.21	35.21	0
1730324400	35.21	0	0.00	35.21	35.21	35.21	0
1730238000	35.21	-0.5	-1.40	35.21	35.21	35.21	406
1730151600	35.71	0.5	1.42	35.71	35.71	35.71	102
1729892400	35.21	0.71	2.06	35.21	35.21	35.21	125
1729806000	34.5	0	0.00	34.5	34.5	34.5	0
1729719600	34.5	0	0.00	34.5	34.5	34.5	0
1729633200	34.5	0	0.00	34.5	34.5	34.5	0
1729546800	34.5	-0.06	-0.17	34.51	34.51	34.5	1241
1729287600	34.56	-1.44	-4.00	36	36	34.56	901
1729201200	36	0.4	1.12	35.97	36	35.97	583
1729114800	35.6	0	0.00	35.6	35.6	35.6	1
1729028400	35.6	0.01	0.03	35.16	35.6	35.16	1607
1728682800	35.59	0.02	0.06	35.56	35.59	35.56	255
1728596400	35.57	0	0.00	35.57	35.57	35.57	3
1728510000	35.57	0	0.00	35.57	35.57	35.57	0
1728423600	35.57	0.08	0.23	35.58	35.58	35.57	1362
1728337200	35.49	-0.56	-1.55	35.35	35.49	35.33	500
1728078000	36.05	0.01	0.03	36.05	36.05	36.05	102
1727991600	36.04	0.19	0.53	35.55	36.04	35.44	400
1727905200	35.85	0	0.00	35.85	35.85	35.85	12
1727818800	35.85	0.35	0.99	34.22	35.85	34.22	563
1727730000	35.5	0.5	1.43	35.5	35.5	35.5	327
1727473200	35	0	0.00	35	35	35	15
1727386800	35	0	0.00	35	35	35	102

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