Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	29.980	29.980	29.980	29.980	25.724	540
2022-06-21	30.480	30.480	29.980	29.980	25.724	382
2022-06-20	31.000	31.430	30.990	31.000	26.599	4,150
2022-06-16	28.000	28.000	28.000	28.000	24.025	141
2022-06-15	27.660	27.780	27.660	27.780	23.836	980
2022-06-14	27.440	27.460	27.320	27.460	23.562	1,881
2022-06-13	27.110	27.700	27.110	27.700	23.768	625
2022-06-10	27.290	27.290	27.290	27.290	23.416	1,984
2022-06-09	29.720	29.720	29.720	29.720	25.501	206
2022-06-08	27.520	27.520	27.520	27.520	23.613	440
2022-06-07	27.750	27.750	27.580	27.580	23.665	1,019
2022-06-06	27.570	27.960	27.570	27.960	23.991	1,263
2022-06-02	28.990	29.250	28.180	28.710	24.634	6,973
2022-06-01	28.590	28.870	28.550	28.700	24.626	3,768
2022-05-31	29.850	29.850	29.850	29.850	25.613	457
2022-05-30	30.130	30.130	28.550	28.550	24.497	495
2022-05-27	28.880	29.160	28.760	29.160	25.021	846
2022-05-25	29.000	29.510	29.000	29.200	24.797	2,400
2022-05-24	28.150	28.150	28.150	28.150	23.906	150
2022-05-20	28.500	28.500	28.120	28.120	23.880	11,618
2022-05-19	28.510	28.510	28.510	28.510	24.211	442
2022-05-18	30.250	30.250	30.250	30.250	25.689	152
2022-05-17	29.050	29.050	29.050	29.050	24.670	502
2022-05-13	31.000	31.000	27.020	29.060	24.679	2,050
2022-05-12	31.950	31.950	26.860	27.660	23.490	3,891
2022-05-11	30.620	30.620	29.240	29.500	25.052	826
2022-05-10	28.500	29.500	28.500	28.600	24.288	1,072
2022-05-09	29.500	29.500	28.400	28.400	24.118	1,153
2022-05-06	29.500	29.500	29.500	29.500	25.052	721
2022-05-05	30.480	30.480	29.500	29.500	25.052	1,778
2022-05-04	29.630	30.390	29.500	29.500	25.052	1,243
2022-05-03	31.360	31.360	31.360	31.360	26.632	177
2022-04-28	31.500	31.500	31.500	31.500	26.751	309
2022-04-27	31.430	31.430	31.430	31.430	26.691	426
2022-04-26	32.470	32.470	31.820	31.820	27.022	530
2022-04-25	32.500	32.500	32.500	32.500	27.600	120
2022-04-22	32.550	32.670	32.550	32.670	27.744	335
2022-04-19	32.020	32.720	32.020	32.580	27.668	1,661
2022-04-18	32.180	32.180	32.180	32.180	27.328	147
2022-04-14	32.050	32.470	32.050	32.470	27.574	361
2022-04-13	32.360	32.360	31.710	31.710	26.929	310
2022-04-12	31.800	32.070	31.780	31.780	26.988	419
2022-04-11	32.210	32.260	31.970	32.260	27.396	1,268
2022-04-08	31.690	32.360	31.690	32.360	27.481	1,975
2022-04-07	31.600	31.600	31.500	31.500	26.751	1,188
2022-04-06	30.750	31.950	30.750	31.840	27.039	3,062
2022-04-05	30.550	30.800	30.550	30.750	26.114	1,124
2022-04-01	30.010	30.010	30.010	30.010	25.485	826
2022-03-31	30.000	30.000	30.000	30.000	25.477	10,841
2022-03-30	29.500	30.000	29.500	29.930	25.417	839
2022-03-28	29.950	30.000	29.950	30.000	25.477	992
2022-03-25	29.750	30.050	29.750	30.050	25.519	915
2022-03-24	29.750	29.750	29.750	29.750	25.264	162
2022-03-22	30.030	30.030	29.950	29.960	25.443	1,123
2022-03-18	31.240	31.240	29.990	30.000	25.477	1,278
2022-03-15	29.940	29.940	29.140	29.140	24.746	218
2022-03-14	29.990	30.000	29.990	30.000	25.477	1,123
2022-03-11	29.910	30.130	29.850	29.850	25.349	564
2022-03-10	30.130	30.130	30.130	30.130	25.587	155
2022-03-09	29.640	30.200	29.640	30.200	25.392	1,049

← NewerPage 14 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.