Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	31.510	32.200	31.510	32.200	28.212	233
2023-01-26	32.630	32.630	31.970	32.360	28.353	666
2023-01-25	29.860	32.500	29.860	32.160	28.177	12,210
2023-01-24	32.000	32.000	31.480	31.480	27.582	836
2023-01-23	32.210	32.210	31.130	31.360	27.476	8,923
2023-01-20	32.220	32.220	30.890	30.890	27.065	211
2023-01-19	30.630	30.630	30.080	30.260	26.513	648
2023-01-18	31.570	31.570	31.570	31.570	27.660	172
2023-01-17	31.480	31.650	31.480	31.650	27.731	258
2023-01-16	31.440	31.480	31.440	31.480	27.582	406
2023-01-13	32.150	32.150	31.830	31.830	27.888	345
2023-01-12	31.990	32.150	31.900	32.150	28.169	2,763
2023-01-11	31.740	31.740	31.740	31.740	27.809	364
2023-01-10	31.560	31.770	31.560	31.680	27.757	2,127
2023-01-09	31.500	31.500	31.500	31.500	27.599	258
2023-01-06	31.240	31.370	31.200	31.370	27.485	4,114
2023-01-05	30.610	30.800	30.610	30.800	26.986	924
2023-01-04	30.350	30.630	30.230	30.620	26.828	1,167
2023-01-03	30.300	30.360	30.030	30.360	26.600	845
2022-12-30	29.660	30.690	29.660	30.250	26.504	3,122
2022-12-28	28.970	28.970	28.970	28.970	25.382	255
2022-12-21	27.980	28.820	27.970	28.780	25.216	1,644
2022-12-20	27.670	28.130	27.500	28.130	24.646	943
2022-12-19	28.440	28.440	27.710	27.720	24.287	1,075
2022-12-16	27.730	28.010	27.730	28.000	24.533	1,292
2022-12-15	27.830	27.830	27.500	27.500	24.094	1,510
2022-12-14	27.820	27.820	27.820	27.820	24.375	156
2022-12-13	27.970	28.250	27.970	28.250	24.752	1,503
2022-12-12	28.310	28.310	27.810	27.810	24.366	325
2022-12-08	28.120	28.310	28.120	28.310	24.804	296
2022-12-07	28.610	28.610	28.450	28.450	24.927	699,030
2022-12-06	28.600	28.890	28.430	28.430	24.909	496
2022-12-02	29.390	29.810	29.390	29.810	26.118	405
2022-12-01	29.460	29.510	29.460	29.510	25.856	442
2022-11-30	29.730	29.730	29.730	29.730	26.048	118
2022-11-29	28.840	30.500	28.840	28.940	25.356	1,606
2022-11-25	28.200	28.200	28.200	28.200	24.708	256
2022-11-24	28.170	28.170	28.170	28.170	24.681	100
2022-11-22	27.210	27.270	27.210	27.270	23.893	834
2022-11-21	27.470	27.470	27.470	27.470	24.068	120
2022-11-18	27.650	28.090	27.650	28.080	24.603	628
2022-11-17	27.470	27.520	26.750	27.520	24.112	500,920
2022-11-15	27.160	27.160	27.160	27.160	23.537	106
2022-11-10	27.170	27.510	26.880	27.060	23.450	301,215
2022-11-09	27.030	27.030	26.820	26.820	23.243	223
2022-11-08	26.790	26.800	26.790	26.790	23.217	369
2022-11-07	26.180	27.070	26.180	27.070	23.459	251,770
2022-11-04	25.930	26.920	25.930	26.210	22.714	501,411
2022-11-03	26.000	26.000	25.950	25.950	22.489	501,119
2022-11-02	26.430	26.600	25.850	26.370	22.853	1,705
2022-11-01	25.900	26.360	25.900	26.000	22.532	500,957
2022-10-31	25.790	25.790	25.790	25.790	22.350	121
2022-10-28	25.670	25.920	25.660	25.800	22.359	743
2022-10-27	25.210	25.660	25.210	25.660	22.237	501,064
2022-10-26	25.000	25.620	25.000	25.550	22.142	2,606
2022-10-25	24.550	24.600	24.420	24.440	21.180	1,431
2022-10-21	24.400	24.480	24.400	24.480	21.215	728
2022-10-20	25.300	25.300	25.300	25.300	21.925	680
2022-10-18	25.280	25.300	25.280	25.300	21.925	700
2022-10-17	24.860	25.410	24.400	24.980	21.648	1,841

← NewerPage 12 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.