Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	33.500	33.500	33.000	33.000	29.178	1,218
2023-05-19	35.000	35.000	34.800	34.800	30.770	550
2023-05-18	34.840	35.010	34.840	35.010	30.955	1,440
2023-05-17	34.490	34.490	34.490	34.490	30.495	316
2023-05-16	34.170	34.490	34.020	34.490	30.495	1,419
2023-05-15	34.000	34.000	34.000	34.000	30.062	418
2023-05-12	33.320	33.320	33.320	33.320	29.461	104
2023-05-11	34.170	34.170	34.170	34.170	30.213	102
2023-05-05	33.060	33.180	33.060	33.180	29.337	316
2023-05-04	33.900	33.900	33.000	33.210	29.364	1,571
2023-05-02	35.000	35.000	34.760	34.760	30.734	550
2023-05-01	35.150	35.230	34.950	35.030	30.973	2,656
2023-04-27	35.220	35.220	35.140	35.140	31.070	581
2023-04-26	33.470	34.200	33.470	34.200	30.239	703
2023-04-25	33.030	34.300	33.030	33.750	29.841	1,909
2023-04-24	34.700	34.700	33.740	33.740	29.832	1,774
2023-04-20	35.100	35.100	35.100	35.100	31.035	111
2023-04-19	35.000	35.000	35.000	35.000	30.946	1,003
2023-04-18	34.780	35.340	34.780	35.340	31.247	261
2023-04-17	33.770	33.770	33.770	33.770	29.859	279
2023-04-14	34.920	34.920	33.420	33.680	29.779	652
2023-04-13	34.620	34.920	34.620	34.920	30.876	300
2023-04-12	33.870	34.940	33.870	34.900	30.858	926
2023-04-11	34.830	35.000	34.830	35.000	30.946	988
2023-04-10	34.510	35.500	34.510	34.670	30.655	3,041
2023-04-05	33.550	34.500	33.550	34.500	30.504	963
2023-04-04	34.500	34.500	33.180	33.180	29.337	947
2023-04-03	33.750	34.380	33.450	33.600	29.709	2,173
2023-03-31	33.000	33.420	33.000	33.420	29.549	3,578
2023-03-30	32.200	32.500	32.200	32.500	28.736	2,110
2023-03-29	31.920	31.920	31.920	31.920	28.223	325
2023-03-28	31.140	31.140	31.140	31.140	27.533	160
2023-03-21	31.140	31.140	31.140	31.140	27.533	340
2023-03-20	31.450	31.450	31.450	31.450	27.808	503
2023-03-16	31.350	31.350	31.350	31.350	27.719	7,810
2023-03-15	30.190	30.190	30.170	30.170	26.676	600
2023-03-14	30.060	30.060	30.060	30.060	26.579	100
2023-03-13	30.700	30.740	30.700	30.740	27.180	300
2023-03-08	33.070	33.070	33.070	33.070	28.975	579
2023-03-06	32.200	32.200	32.200	32.200	28.212	190
2023-03-03	31.830	32.250	31.830	32.250	28.256	402
2023-03-02	32.830	33.000	32.530	32.530	28.502	1,098
2023-03-01	32.830	32.830	32.780	32.780	28.721	1,214
2023-02-28	32.490	32.510	32.490	32.510	28.484	301
2023-02-27	32.930	32.930	32.210	32.210	28.221	653
2023-02-24	32.700	32.700	32.700	32.700	28.650	183
2023-02-22	32.550	32.760	32.550	32.600	28.563	692
2023-02-21	32.640	32.640	32.500	32.550	28.519	1,437
2023-02-17	31.990	32.260	31.990	32.260	28.265	379
2023-02-16	32.000	32.700	32.000	32.700	28.650	460
2023-02-15	32.000	32.010	32.000	32.010	28.046	1,201
2023-02-13	31.050	31.050	31.050	31.050	27.205	209
2023-02-10	31.040	31.040	31.040	31.040	27.196	314
2023-02-09	31.990	31.990	31.990	31.990	28.028	477
2023-02-08	31.200	31.200	31.200	31.200	27.336	1,176
2023-02-07	31.020	31.020	31.020	31.020	27.179	138
2023-02-03	32.520	32.520	31.070	31.300	27.424	13,068
2023-02-02	31.930	31.930	31.930	31.930	27.976	100
2023-02-01	31.040	31.800	31.040	31.130	27.275	993
2023-01-31	31.500	31.500	31.060	31.060	27.214	320

← NewerPage 11 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.