The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Quebecor Inc.

  • QBR.B
  • TSX
  • Communications & Media
  • Latest 44.40
  • Currency C$
  • Change -0.10
  • Percent Change -0.225 %
  • Volume 67,189
  • Fri May 24, 2013 4:17 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.40 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 44.54 44.22 44.22 44.40 67,189
May 23 44.78 44.50 44.66 44.50 154,957
May 22 45.28 44.43 44.53 44.75 178,436
May 21 44.87 44.22 44.30 44.50 295,801
May 17 44.27 44.12 44.26 44.22 73,266
May 16 44.30 44.02 44.20 44.21 263,342
May 15 44.23 43.61 44.09 44.20 174,017
May 14 44.35 44.14 44.31 44.19 91,050
May 13 44.49 44.18 44.49 44.31 187,346
May 10 44.69 44.45 44.50 44.50 93,957
May 9 45.17 44.50 45.17 44.53 255,368
May 8 45.24 43.93 44.25 45.10 462,181
May 7 46.98 46.59 46.90 46.68 112,612
May 6 47.18 46.85 47.14 46.94 400,858
May 3 47.22 46.80 47.00 46.89 123,319
May 2 46.96 46.69 46.90 46.90 146,606
May 1 46.98 46.75 46.86 46.90 308,396
Apr 30 47.25 46.79 46.87 46.90 280,150
Apr 29 46.85 46.62 46.83 46.85 23,651
Apr 26 47.32 46.25 46.25 46.87 92,953
Apr 25 47.03 45.92 46.81 46.34 36,644
Apr 24 47.50 46.19 47.43 46.38 86,671
Apr 23 46.95 45.90 45.90 46.86 146,893
Apr 22 46.06 45.60 46.02 45.91 144,626
Apr 19 46.15 45.22 45.22 45.95 125,015
Apr 18 45.65 44.81 44.81 45.52 193,155
Apr 17 45.32 44.74 45.12 44.98 67,999
Apr 16 45.80 44.15 44.16 45.09 144,818
Apr 15 44.79 43.95 44.79 44.15 161,744
Apr 12 45.23 43.80 44.19 44.76 160,424