Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	25.000	25.000	24.250	24.250	21.015	1,196
2022-10-13	26.000	26.000	23.910	23.910	20.721	2,805
2022-10-12	25.250	25.250	24.810	24.810	21.501	254
2022-10-11	24.690	24.690	24.690	24.690	21.397	257
2022-10-07	25.220	25.220	25.000	25.000	21.665	491
2022-10-06	26.940	26.940	25.730	25.750	22.315	792
2022-10-05	25.930	25.930	25.820	25.820	22.376	200
2022-10-04	27.170	27.170	26.070	26.070	22.593	303
2022-10-03	25.790	26.140	25.790	26.140	22.653	897
2022-09-30	25.530	25.790	25.490	25.520	22.116	400
2022-09-29	25.410	25.410	25.410	25.410	22.021	500
2022-09-28	25.630	25.630	25.400	25.400	22.012	204
2022-09-27	25.660	25.660	25.340	25.340	21.960	409
2022-09-26	25.500	25.860	25.500	25.860	22.411	819
2022-09-23	26.980	26.980	26.980	26.980	23.381	628
2022-09-22	26.570	27.000	26.570	27.000	23.398	364
2022-09-19	25.000	27.000	24.700	27.000	23.398	4,984
2022-09-16	27.010	27.010	27.000	27.000	23.398	216
2022-09-14	27.500	27.500	27.250	27.250	23.615	773
2022-09-13	27.770	27.770	27.650	27.650	23.962	418
2022-09-12	28.970	28.970	28.970	28.970	25.106	100
2022-09-08	27.680	27.680	27.590	27.590	23.910	655
2022-09-06	28.180	28.180	28.180	28.180	24.421	109
2022-09-02	28.360	28.360	28.020	28.200	24.438	1,100
2022-09-01	28.500	28.500	28.500	28.500	24.698	216
2022-08-31	28.780	28.780	28.780	28.780	24.941	106
2022-08-29	29.000	29.000	29.000	29.000	25.132	532
2022-08-26	29.410	29.410	29.410	29.410	25.487	121
2022-08-25	29.040	29.040	29.040	29.040	25.166	105
2022-08-24	30.000	30.280	29.050	30.280	26.241	2,200
2022-08-22	30.000	30.000	30.000	30.000	25.998	200
2022-08-19	29.180	30.130	29.120	29.500	25.565	897
2022-08-17	30.340	30.340	30.340	30.340	26.033	299
2022-08-16	29.340	29.340	29.340	29.340	25.175	530
2022-08-15	30.240	30.240	30.240	30.240	25.947	873
2022-08-12	29.170	29.990	29.170	29.990	25.733	1,499
2022-08-10	28.000	28.000	28.000	28.000	24.025	306
2022-08-09	28.680	29.230	28.020	28.020	24.042	701
2022-08-08	28.520	28.520	28.200	28.200	24.197	503
2022-08-04	29.300	29.300	27.670	27.670	23.742	543
2022-08-03	27.660	27.660	27.540	27.600	23.682	2,161
2022-08-02	28.200	28.200	28.200	28.200	24.197	267
2022-07-28	28.740	28.740	28.740	28.740	24.660	190
2022-07-26	28.740	28.740	28.740	28.740	24.660	180
2022-07-25	28.550	28.550	28.550	28.550	24.497	100
2022-07-22	28.910	28.910	28.650	28.720	24.643	840
2022-07-21	28.810	28.910	28.810	28.910	24.806	1,100
2022-07-20	28.310	28.450	28.250	28.450	24.411	6,210
2022-07-19	29.870	29.870	29.750	29.760	25.535	1,268
2022-07-18	28.330	28.330	28.330	28.330	24.308	101
2022-07-15	30.310	30.310	27.890	28.210	24.205	892
2022-07-13	28.680	28.680	28.250	28.290	24.274	1,001
2022-07-11	29.000	29.030	29.000	29.030	24.909	841
2022-07-07	28.510	28.510	28.510	28.510	24.463	993
2022-07-06	30.100	30.100	28.490	28.490	24.446	510
2022-07-04	27.520	27.520	27.520	27.520	23.613	118
2022-06-30	29.940	29.940	29.940	29.940	25.690	221
2022-06-29	28.550	28.550	28.050	28.260	24.248	1,164
2022-06-28	28.500	28.500	28.050	28.050	24.068	292
2022-06-23	28.410	28.550	28.410	28.550	24.497	300

← NewerPage 13 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.