Quebecor Inc. Class A QBR.A
TSX · Kanada · İletişim
CAD 62,25+1,05 (+%1,72)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 62,25 | +%1,72 | CAD 60,73 | CAD 62,25 | CAD 60,73 | 272 |
| 2026-09-30 | CAD 61,20 | -%3,79 | CAD 63,59 | CAD 63,59 | CAD 61,20 | 200 |
| 2026-09-29 | CAD 63,61 | -%0,11 | CAD 63,61 | CAD 63,61 | CAD 63,61 | 200 |
| 2026-09-28 | CAD 63,68 | %0,00 | CAD 63,68 | CAD 63,68 | CAD 63,68 |
| 0 |
| 2026-09-25 | CAD 63,68 | %0,00 | CAD 63,68 | CAD 63,68 | CAD 63,68 | 0 |
| 2026-09-24 | CAD 63,68 | -%1,18 | CAD 63,68 | CAD 63,68 | CAD 63,68 | 100 |
| 2026-09-23 | CAD 64,44 | %0,00 | CAD 64,44 | CAD 64,44 | CAD 64,44 | 0 |
| 2026-09-22 | CAD 64,44 | %0,00 | CAD 64,44 | CAD 64,44 | CAD 64,44 | 0 |
| 2026-09-21 | CAD 64,44 | +%3,57 | CAD 64,44 | CAD 64,44 | CAD 64,44 | 200 |
| 2026-09-18 | CAD 62,22 | -%3,98 | CAD 62,22 | CAD 62,22 | CAD 62,22 | 100 |
| 2026-09-17 | CAD 64,80 | %0,00 | CAD 64,80 | CAD 64,80 | CAD 64,80 | 0 |
| 2026-09-16 | CAD 64,80 | +%1,87 | CAD 64,80 | CAD 64,80 | CAD 64,80 | 100 |
| 2026-09-15 | CAD 63,61 | %0,00 | CAD 63,61 | CAD 63,61 | CAD 63,61 | 0 |
| 2026-09-14 | CAD 63,61 | %0,00 | CAD 63,61 | CAD 63,61 | CAD 63,61 | 0 |
| 2026-09-11 | CAD 63,61 | %0,00 | CAD 63,61 | CAD 63,61 | CAD 63,61 | 0 |
| 2026-09-10 | CAD 63,61 | %0,00 | CAD 63,61 | CAD 63,61 | CAD 63,61 | 0 |
| 2026-09-09 | CAD 63,61 | -%0,34 | CAD 63,61 | CAD 63,61 | CAD 63,61 | 2,10K |
| 2026-09-08 | CAD 63,83 | +%2,95 | CAD 62,02 | CAD 63,83 | CAD 62,02 | 500 |
| 2026-09-04 | CAD 62,00 | %0,00 | CAD 62,00 | CAD 62,00 | CAD 62,00 | 0 |
| 2026-09-03 | CAD 62,00 | %0,00 | CAD 62,00 | CAD 62,00 | CAD 62,00 | 0 |
| 2026-09-02 | CAD 62,00 | %0,00 | CAD 62,00 | CAD 62,00 | CAD 62,00 | 100 |
| 2026-09-01 | CAD 62,00 | -%1,12 | CAD 62,00 | CAD 62,15 | CAD 61,99 | 600 |
| 2026-08-31 | CAD 62,70 | %0,00 | CAD 62,70 | CAD 62,70 | CAD 62,70 | 0 |
| 2026-08-28 | CAD 62,70 | %0,00 | CAD 62,70 | CAD 62,70 | CAD 62,70 | 0 |
| 2026-08-27 | CAD 62,70 | %0,00 | CAD 62,70 | CAD 62,70 | CAD 62,70 | 0 |
| 2026-08-26 | CAD 62,70 | %0,00 | CAD 62,70 | CAD 62,70 | CAD 62,70 | 0 |
| 2026-08-25 | CAD 62,70 | %0,00 | CAD 62,70 | CAD 62,70 | CAD 62,70 | 0 |
| 2026-08-24 | CAD 62,70 | %0,00 | CAD 62,70 | CAD 62,70 | CAD 62,70 | 0 |
| 2026-08-21 | CAD 62,70 | %0,00 | CAD 62,70 | CAD 62,70 | CAD 62,70 | 0 |
| 2026-08-20 | CAD 62,70 | -%0,05 | CAD 62,70 | CAD 62,70 | CAD 62,70 | 100 |
| 2026-08-19 | CAD 62,73 | %0,00 | CAD 62,73 | CAD 62,73 | CAD 62,73 | 0 |
| 2026-08-18 | CAD 62,73 | -%3,49 | CAD 62,73 | CAD 62,73 | CAD 62,73 | 100 |
| 2026-08-17 | CAD 65,00 | -%1,07 | CAD 65,00 | CAD 65,00 | CAD 65,00 | 200 |
| 2026-08-14 | CAD 65,70 | +%0,31 | CAD 65,70 | CAD 65,70 | CAD 65,70 | 700 |
| 2026-08-13 | CAD 65,50 | -%0,61 | CAD 65,51 | CAD 65,51 | CAD 65,50 | 300 |
| 2026-08-12 | CAD 65,90 | %0,00 | CAD 65,90 | CAD 65,90 | CAD 65,90 | 0 |
| 2026-08-11 | CAD 65,90 | -%4,49 | CAD 65,90 | CAD 65,90 | CAD 65,90 | 700 |
| 2026-08-10 | CAD 69,00 | %0,00 | CAD 69,00 | CAD 69,00 | CAD 69,00 | 0 |
| 2026-08-07 | CAD 69,00 | +%4,58 | CAD 67,22 | CAD 69,00 | CAD 67,22 | 500 |
| 2026-08-06 | CAD 65,98 | -%4,97 | CAD 66,37 | CAD 66,37 | CAD 65,98 | 500 |
| 2026-08-05 | CAD 69,43 | %0,00 | CAD 69,43 | CAD 69,43 | CAD 69,43 | 0 |
| 2026-08-04 | CAD 69,43 | %0,00 | CAD 69,43 | CAD 69,43 | CAD 69,43 | 0 |
| 2026-07-31 | CAD 69,43 | %0,00 | CAD 69,43 | CAD 69,43 | CAD 69,43 | 0 |
| 2026-07-30 | CAD 69,43 | +%3,52 | CAD 65,99 | CAD 69,43 | CAD 65,99 | 1,30K |
| 2026-07-29 | CAD 67,07 | %0,00 | CAD 67,07 | CAD 67,07 | CAD 67,07 | 0 |
| 2026-07-28 | CAD 67,07 | %0,00 | CAD 67,07 | CAD 67,07 | CAD 67,07 | 0 |
| 2026-07-27 | CAD 67,07 | %0,00 | CAD 67,07 | CAD 67,07 | CAD 67,07 | 0 |
| 2026-07-24 | CAD 67,07 | %0,00 | CAD 67,07 | CAD 67,07 | CAD 67,07 | 0 |
| 2026-07-23 | CAD 67,07 | %0,00 | CAD 67,07 | CAD 67,07 | CAD 67,07 | 0 |
| 2026-07-22 | CAD 67,07 | +%0,86 | CAD 67,22 | CAD 67,22 | CAD 67,07 | 500 |
| 2026-07-21 | CAD 66,50 | +%0,30 | CAD 66,94 | CAD 66,95 | CAD 66,50 | 9,90K |
| 2026-07-20 | CAD 66,30 | -%0,60 | CAD 66,30 | CAD 66,30 | CAD 66,30 | 200 |
| 2026-07-17 | CAD 66,70 | %0,00 | CAD 66,70 | CAD 66,70 | CAD 66,70 | 0 |
| 2026-07-16 | CAD 66,70 | %0,00 | CAD 66,70 | CAD 66,70 | CAD 66,70 | 0 |
| 2026-07-15 | CAD 66,70 | -%2,20 | CAD 65,74 | CAD 66,71 | CAD 65,74 | 700 |
| 2026-07-14 | CAD 68,20 | %0,00 | CAD 68,20 | CAD 68,20 | CAD 68,20 | 0 |
| 2026-07-13 | CAD 68,20 | -%2,22 | CAD 67,13 | CAD 68,20 | CAD 67,13 | 200 |
| 2026-07-10 | CAD 69,75 | %0,00 | CAD 69,75 | CAD 69,75 | CAD 69,75 | 0 |
| 2026-07-09 | CAD 69,75 | %0,00 | CAD 69,75 | CAD 69,75 | CAD 69,75 | 0 |
| 2026-07-08 | CAD 69,75 | %0,00 | CAD 69,75 | CAD 69,75 | CAD 69,75 | 0 |
| 2026-07-07 | CAD 69,75 | +%4,10 | CAD 69,21 | CAD 69,75 | CAD 69,21 | 700 |
| 2026-07-06 | CAD 67,00 | %0,00 | CAD 67,00 | CAD 67,00 | CAD 67,00 | 0 |
| 2026-07-03 | CAD 67,00 | %0,00 | CAD 67,00 | CAD 67,00 | CAD 67,00 | 200 |
| 2026-07-02 | CAD 67,00 | -%0,22 | CAD 68,07 | CAD 68,07 | CAD 67,00 | 400 |
| 2026-06-30 | CAD 67,15 | %0,00 | CAD 67,15 | CAD 67,15 | CAD 67,15 | 0 |
| 2026-06-29 | CAD 67,15 | -%0,84 | CAD 67,15 | CAD 67,15 | CAD 67,15 | 200 |
| 2026-06-26 | CAD 67,72 | %0,00 | CAD 67,72 | CAD 67,72 | CAD 67,72 | 0 |
| 2026-06-25 | CAD 67,72 | +%0,73 | CAD 67,38 | CAD 67,72 | CAD 67,15 | 1,20K |
| 2026-06-24 | CAD 67,23 | +%0,66 | CAD 67,23 | CAD 67,23 | CAD 67,23 | 100 |
| 2026-06-23 | CAD 66,79 | %0,00 | CAD 66,79 | CAD 66,79 | CAD 66,79 | 0 |
| 2026-06-22 | CAD 66,79 | -%3,61 | CAD 68,75 | CAD 68,75 | CAD 66,79 | 800 |
| 2026-06-19 | CAD 69,29 | +%3,26 | CAD 67,99 | CAD 69,29 | CAD 67,87 | 1,60K |
| 2026-06-18 | CAD 67,10 | -%3,34 | CAD 67,10 | CAD 67,10 | CAD 67,10 | 100 |
| 2026-06-17 | CAD 69,42 | +%0,33 | CAD 69,42 | CAD 69,42 | CAD 69,42 | 200 |
| 2026-06-16 | CAD 69,19 | %0,00 | CAD 69,19 | CAD 69,19 | CAD 69,19 | 0 |
| 2026-06-15 | CAD 69,19 | %0,00 | CAD 69,19 | CAD 69,19 | CAD 69,19 | 0 |
| 2026-06-12 | CAD 69,19 | %0,00 | CAD 69,19 | CAD 69,19 | CAD 69,19 | 0 |
| 2026-06-11 | CAD 69,19 | -%0,29 | CAD 69,44 | CAD 70,00 | CAD 69,19 | 700 |
| 2026-06-10 | CAD 69,39 | +%1,18 | CAD 69,09 | CAD 69,39 | CAD 69,09 | 500 |
| 2026-06-09 | CAD 68,58 | +%1,46 | CAD 68,45 | CAD 68,58 | CAD 68,45 | 1,30K |
| 2026-06-08 | CAD 67,59 | -%1,26 | CAD 67,54 | CAD 67,59 | CAD 67,54 | 300 |
| 2026-06-05 | CAD 68,45 | +%0,66 | CAD 68,45 | CAD 68,45 | CAD 68,45 | 600 |
| 2026-06-04 | CAD 68,00 | -%4,20 | CAD 68,85 | CAD 68,86 | CAD 68,00 | 700 |
| 2026-06-03 | CAD 70,98 | +%3,29 | CAD 68,75 | CAD 70,98 | CAD 68,75 | 800 |
| 2026-06-02 | CAD 68,72 | +%2,49 | CAD 66,00 | CAD 68,72 | CAD 66,00 | 2,90K |
| 2026-06-01 | CAD 67,05 | -%0,81 | CAD 67,51 | CAD 67,51 | CAD 67,05 | 400 |
| 2026-05-29 | CAD 67,60 | -%0,59 | CAD 67,43 | CAD 67,60 | CAD 67,02 | 900 |
| 2026-05-28 | CAD 68,00 | -%5,41 | CAD 67,80 | CAD 68,19 | CAD 67,80 | 2,00K |
| 2026-05-27 | CAD 71,89 | %0,00 | CAD 71,89 | CAD 71,89 | CAD 71,89 | 0 |
| 2026-05-26 | CAD 71,89 | +%7,62 | CAD 66,81 | CAD 71,89 | CAD 66,81 | 800 |