Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	28.470	29.640	28.470	29.640	24.921	1,970
2022-03-07	28.470	28.470	28.470	28.470	23.937	851
2022-03-04	28.790	29.000	28.460	28.460	23.929	1,026
2022-03-03	28.500	28.510	28.300	28.390	23.870	2,650
2022-03-02	27.910	28.890	27.900	28.000	23.542	2,621
2022-03-01	28.100	28.100	27.220	27.900	23.458	12,664
2022-02-28	28.140	28.140	27.800	28.110	23.635	8,228
2022-02-25	29.490	29.490	27.900	28.140	23.660	3,804
2022-02-24	29.050	29.050	28.250	28.250	23.752	3,269
2022-02-22	30.050	30.390	30.050	30.280	25.459	631
2022-02-18	30.410	30.410	30.250	30.250	25.434	379
2022-02-17	30.560	30.560	30.560	30.560	25.695	260
2022-02-16	30.840	30.840	30.840	30.840	25.930	257
2022-02-15	30.880	30.880	30.820	30.820	25.913	446
2022-02-14	30.110	30.700	30.110	30.700	25.812	910
2022-02-11	30.010	31.110	30.010	31.110	26.157	637
2022-02-10	31.210	31.210	31.120	31.120	26.165	705
2022-02-09	31.320	31.320	31.000	31.110	26.157	916
2022-02-08	30.980	31.200	30.980	31.200	26.233	1,351
2022-02-07	30.800	30.970	30.800	30.880	25.964	1,804
2022-02-04	30.810	30.810	30.810	30.810	25.905	107
2022-02-03	30.610	30.610	30.320	30.320	25.493	710
2022-02-02	30.990	30.990	30.600	30.600	25.728	371
2022-02-01	30.310	30.880	30.310	30.360	25.526	566
2022-01-31	30.250	30.250	30.050	30.050	25.266	988
2022-01-28	29.250	29.490	29.250	29.490	24.795	232
2022-01-27	28.890	28.890	28.890	28.890	24.290	236
2022-01-26	30.880	30.880	28.890	28.890	24.290	477
2022-01-25	30.990	30.990	28.730	29.200	24.551	2,039
2022-01-24	29.080	29.080	28.500	28.500	23.963	803
2022-01-21	29.280	29.280	29.210	29.210	24.559	307
2022-01-20	29.560	29.560	29.560	29.560	24.854	212
2022-01-19	30.150	30.150	30.150	30.150	25.350	466
2022-01-18	30.750	30.750	30.250	30.250	25.434	1,611
2022-01-17	30.910	30.910	30.610	30.610	25.737	2,423
2022-01-14	30.400	30.810	30.400	30.810	25.905	2,660
2022-01-12	30.690	30.690	30.050	30.560	25.695	1,751
2022-01-11	29.870	30.310	29.870	30.310	25.484	3,143
2022-01-10	28.800	29.790	28.800	29.790	25.047	2,342
2022-01-07	28.460	28.750	28.460	28.750	24.173	452
2022-01-06	28.430	29.090	28.430	29.090	24.459	254
2022-01-05	28.800	28.800	28.800	28.800	24.215	211
2022-01-04	28.990	28.990	28.470	28.470	23.937	1,777
2021-12-31	28.600	28.940	28.600	28.940	24.332	347
2021-12-29	28.170	29.000	28.170	28.200	23.710	2,804
2021-12-24	28.090	28.090	28.040	28.040	23.576	208
2021-12-23	27.820	29.390	27.820	28.100	23.626	2,919
2021-12-22	27.700	28.140	27.700	28.070	23.601	4,963
2021-12-21	27.620	27.950	27.500	27.950	23.500	2,212
2021-12-20	28.000	28.000	27.660	27.660	23.256	483
2021-12-17	27.680	28.000	27.680	28.000	23.542	376
2021-12-16	27.860	28.240	27.860	28.240	23.744	217
2021-12-15	27.770	27.770	27.510	27.510	23.130	508
2021-12-14	27.770	27.770	27.770	27.770	23.349	207
2021-12-13	28.300	28.300	28.000	28.000	23.542	962
2021-12-10	28.350	28.510	28.350	28.390	23.870	1,149
2021-12-09	28.600	28.600	28.500	28.500	23.963	365
2021-12-08	29.380	29.380	28.600	28.600	24.047	1,014
2021-12-07	29.730	29.730	28.700	28.750	24.173	2,026
2021-12-06	29.670	29.670	29.560	29.560	24.854	545

← NewerPage 15 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.