Quebecor Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	30.390	30.390	30.380	30.380	27.379	415
2023-10-13	30.650	31.420	30.020	30.020	27.055	2,587
2023-10-11	30.450	30.650	30.450	30.650	27.623	955
2023-10-10	30.135	30.135	30.135	30.135	27.158	239
2023-10-05	30.000	30.000	30.000	30.000	27.037	190
2023-10-02	30.460	30.460	30.460	30.460	27.451	331
2023-09-28	30.000	30.000	30.000	30.000	27.037	216
2023-09-25	29.960	30.250	29.960	30.250	27.262	3,047
2023-09-21	29.870	29.870	29.750	29.750	26.811	202
2023-09-20	29.940	30.030	29.840	30.020	27.055	704
2023-09-18	29.995	30.500	29.920	30.250	27.262	911
2023-09-15	29.950	29.950	29.950	29.950	26.992	322
2023-09-13	28.980	29.800	28.980	29.800	26.857	852
2023-09-12	29.905	30.300	29.480	29.480	26.568	1,682
2023-09-08	29.750	29.760	29.650	29.750	26.811	1,664
2023-09-07	30.110	30.110	29.990	30.000	27.037	1,351
2023-09-05	30.990	30.990	30.410	30.410	27.406	252
2023-08-31	31.460	31.460	31.460	31.460	28.353	107
2023-08-28	31.830	31.830	31.240	31.320	28.226	1,703
2023-08-23	30.270	30.270	30.270	30.270	27.010	110
2023-08-22	31.600	31.600	31.600	31.600	28.197	109
2023-08-21	31.910	31.910	31.910	31.910	28.473	125
2023-08-18	31.530	31.530	31.500	31.500	28.107	405
2023-08-17	31.810	31.890	31.810	31.890	28.455	481
2023-08-14	33.600	33.600	33.450	33.450	29.847	909
2023-08-11	33.000	34.500	33.000	34.500	30.784	1,246
2023-08-10	31.600	32.660	31.600	32.660	29.142	1,252
2023-08-08	31.610	31.900	31.610	31.900	28.464	727
2023-08-04	31.100	31.800	31.100	31.800	28.375	752
2023-08-03	32.200	32.260	31.230	31.230	27.866	1,759
2023-08-01	33.000	33.000	33.000	33.000	29.446	1,024
2023-07-27	32.900	32.900	32.750	32.800	29.267	15,125
2023-07-25	33.610	33.610	33.500	33.500	29.892	401
2023-07-21	32.100	32.640	32.100	32.630	29.116	112,408
2023-07-20	32.400	32.400	32.400	32.400	28.910	153
2023-07-19	32.500	32.760	32.500	32.760	29.232	530
2023-07-18	32.300	32.350	32.290	32.350	28.866	157,112
2023-07-17	32.300	32.300	32.030	32.100	28.643	156,300
2023-07-14	31.860	31.860	31.860	31.860	28.429	101
2023-07-12	32.020	32.100	32.020	32.100	28.643	353
2023-07-11	31.810	31.810	31.810	31.810	28.384	101
2023-07-06	33.900	34.050	33.900	34.050	30.383	843
2023-07-05	33.820	33.820	33.820	33.820	30.177	504
2023-06-30	32.280	33.140	32.280	33.140	29.571	613
2023-06-29	32.390	32.390	32.390	32.390	28.901	231
2023-06-22	31.710	31.710	31.700	31.700	28.286	215
2023-06-19	33.010	33.010	33.000	33.000	29.446	311
2023-06-16	33.550	33.550	33.550	33.550	29.936	279
2023-06-15	33.400	33.400	33.400	33.400	29.803	550
2023-06-14	33.400	33.400	33.400	33.400	29.803	310
2023-06-13	33.290	33.290	33.290	33.290	29.704	309
2023-06-08	32.890	32.890	32.890	32.890	29.348	100
2023-06-06	32.330	33.630	32.330	33.590	29.972	10,649
2023-06-05	32.300	32.620	32.050	32.620	29.107	527
2023-06-02	32.490	32.490	32.490	32.490	28.991	156
2023-05-31	33.315	33.315	32.830	32.830	29.294	399
2023-05-30	33.540	33.600	33.540	33.600	29.981	319
2023-05-29	33.230	33.230	33.230	33.230	29.651	125
2023-05-26	33.230	33.230	33.230	33.230	29.651	260
2023-05-25	33.050	33.050	32.550	32.550	29.044	316

← NewerPage 10 of 16 · 928 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.4500 CAD
2026-05-29	0.4000 CAD
2026-03-13	0.4000 CAD
2025-11-21	0.3500 CAD
2025-08-22	0.3500 CAD
2025-05-23	0.3500 CAD
2025-03-14	0.3500 CAD
2024-11-22	0.3250 CAD
2024-08-23	0.3250 CAD
2024-05-23	0.3250 CAD
2024-03-07	0.3250 CAD
2023-11-23	0.3000 CAD
2023-08-24	0.3000 CAD
2023-05-25	0.3000 CAD
2023-03-09	0.3000 CAD
2022-11-17	0.3000 CAD
2022-08-18	0.3000 CAD
2022-05-26	0.3000 CAD
2022-03-10	0.3000 CAD
2021-11-18	0.2750 CAD
2021-08-19	0.2750 CAD
2021-05-27	0.2750 CAD
2021-03-11	0.2750 CAD
2020-11-19	0.2000 CAD
2020-08-20	0.2000 CAD
2020-05-28	0.2000 CAD
2020-03-26	0.2000 CAD
2019-11-21	0.1130 CAD
2019-08-22	0.1130 CAD
2019-05-23	0.1130 CAD
2019-03-28	0.0550 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.