Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	48.840	48.840	48.840	48.840	47.565	1,001
2025-11-07	46.900	48.500	46.890	48.490	47.224	2,787
2025-11-06	46.250	46.560	46.240	46.560	45.345	1,409
2025-11-05	45.960	45.960	45.960	45.960	44.760	417
2025-11-04	44.050	44.050	44.050	44.050	42.900	6,033
2025-11-03	45.250	45.250	45.250	45.250	44.069	407
2025-10-29	44.490	44.500	44.490	44.500	43.338	408
2025-10-27	45.470	45.470	44.090	44.090	42.939	497
2025-10-22	43.950	43.950	43.950	43.950	42.803	210
2025-10-21	45.780	46.000	44.510	44.930	43.757	2,314
2025-10-20	43.190	43.190	43.180	43.190	42.063	552
2025-10-15	43.750	43.750	43.750	43.750	42.608	533
2025-10-10	44.500	44.500	43.900	43.900	42.754	204
2025-10-09	44.680	44.680	44.680	44.680	43.514	160
2025-10-08	44.100	44.100	43.745	43.850	42.705	20,175
2025-10-07	45.490	45.490	44.110	44.500	43.338	14,519
2025-10-06	45.470	45.470	44.760	45.010	43.835	8,902
2025-10-03	45.950	45.950	45.950	45.950	44.750	100
2025-10-02	44.560	46.000	44.560	46.000	44.799	2,107
2025-10-01	44.960	45.000	44.960	45.000	43.825	3,631
2025-09-30	44.460	45.200	44.460	45.200	44.020	56,743
2025-09-18	42.720	42.720	42.720	42.720	41.605	500
2025-09-17	40.500	40.500	40.500	40.500	39.443	210
2025-09-16	40.510	40.510	40.510	40.510	39.453	225
2025-09-15	44.550	44.550	44.550	44.550	43.387	507
2025-09-11	43.060	43.060	43.060	43.060	41.936	151
2025-09-10	43.990	44.760	43.990	44.760	43.592	1,531
2025-09-08	43.920	43.920	43.920	43.920	42.773	219
2025-09-05	43.000	43.630	43.000	43.630	42.491	2,303
2025-09-04	42.890	44.020	42.890	43.910	42.764	4,561
2025-09-03	42.430	42.450	39.010	39.010	37.992	687
2025-09-02	42.450	42.450	42.450	42.450	41.342	210
2025-08-28	41.840	41.850	41.840	41.850	40.758	501
2025-08-27	40.690	42.200	40.690	42.200	41.098	1,118
2025-08-26	40.630	40.630	40.630	40.630	39.569	101
2025-08-25	40.000	41.000	40.000	41.000	39.930	715
2025-08-21	40.750	40.990	40.750	40.990	39.579	425
2025-08-20	40.850	40.850	40.850	40.850	39.444	350
2025-08-19	40.840	40.850	40.840	40.850	39.444	310
2025-08-18	41.220	42.170	41.220	42.170	40.718	570
2025-08-15	41.420	41.420	40.470	40.470	39.077	615
2025-08-14	39.910	39.920	39.900	39.900	38.527	3,807
2025-08-13	39.800	41.270	39.800	41.270	39.849	580
2025-08-11	37.800	38.150	37.800	38.000	36.692	8,604
2025-08-08	37.990	39.000	37.770	37.770	36.470	11,466
2025-08-07	38.030	38.030	37.160	38.030	36.721	2,123
2025-07-30	39.930	39.930	39.700	39.700	38.334	1,636
2025-07-29	39.910	39.910	39.910	39.910	38.536	122
2025-07-28	39.910	39.910	39.910	39.910	38.536	520
2025-07-25	40.900	40.900	40.900	40.900	39.492	603
2025-07-16	40.740	42.460	40.670	42.450	40.989	1,078
2025-07-15	41.030	41.030	41.000	41.000	39.589	505
2025-07-14	41.110	41.210	41.000	41.040	39.627	1,550
2025-07-10	42.430	42.430	42.430	42.430	40.970	100
2025-07-04	42.520	42.520	42.520	42.520	41.056	100
2025-06-27	41.520	41.520	40.890	40.890	39.483	200
2025-06-26	41.520	41.520	41.520	41.520	40.091	266
2025-06-25	41.400	42.850	41.400	42.850	41.375	12,224
2025-06-24	41.620	41.950	41.520	41.950	40.506	453
2025-06-23	40.950	41.410	40.940	41.410	39.985	1,140

← NewerPage 4 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.