Quebecor Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	29.670	29.670	29.560	29.560	24.854	545
2021-12-03	28.910	29.300	28.910	29.300	24.635	409
2021-12-02	28.650	30.130	28.400	28.900	24.299	1,227
2021-11-30	28.840	28.840	28.400	28.690	24.122	1,591
2021-11-29	28.890	28.980	28.880	28.970	24.358	1,233
2021-11-26	29.010	29.010	29.000	29.000	24.383	505
2021-11-25	29.580	29.580	29.580	29.580	24.871	440
2021-11-24	29.280	29.880	29.150	29.880	25.123	775
2021-11-23	30.230	30.230	29.400	29.400	24.719	363
2021-11-22	29.000	30.840	28.700	30.840	25.930	1,381
2021-11-19	28.910	28.950	28.910	28.950	24.341	785
2021-11-18	28.800	28.800	28.650	28.650	24.089	852
2021-11-17	29.700	29.700	29.250	29.250	24.362	15,253
2021-11-16	30.100	30.380	29.900	29.900	24.903	8,332
2021-11-15	30.500	30.500	30.100	30.100	25.070	1,008
2021-11-10	30.440	30.440	30.440	30.440	25.353	288
2021-11-09	30.810	30.810	30.250	30.250	25.195	754
2021-11-08	30.590	30.590	30.330	30.460	25.370	2,552
2021-11-04	30.370	30.370	29.990	29.990	24.978	6,778
2021-11-03	30.380	31.680	30.380	31.680	26.386	716
2021-11-02	30.660	30.660	30.420	30.420	25.336	781
2021-11-01	31.300	31.300	31.060	31.060	25.869	745
2021-10-29	31.700	31.700	31.500	31.540	26.269	910
2021-10-27	31.350	31.350	31.350	31.350	26.111	200
2021-10-26	31.570	31.580	31.460	31.460	26.203	750
2021-10-25	31.500	31.500	31.350	31.400	26.153	1,284
2021-10-22	31.500	31.710	31.500	31.600	26.319	5,999
2021-10-21	31.380	31.380	31.380	31.380	26.136	600
2021-10-20	31.290	31.290	31.100	31.160	25.953	808
2021-10-19	31.020	31.020	31.020	31.020	25.836	1,603
2021-10-18	30.600	30.910	30.600	30.910	25.744	2,481
2021-10-15	30.380	30.840	30.380	30.680	25.553	1,125
2021-10-14	30.500	30.500	30.380	30.380	25.303	424

← NewerPage 16 of 16 · 933 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.