Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-19	40.310	40.310	40.310	40.310	38.923	115
2025-06-18	40.940	41.000	40.340	40.340	38.951	3,129
2025-06-16	40.790	40.810	40.790	40.810	39.405	310
2025-06-12	39.910	40.100	39.910	39.990	38.614	3,114
2025-06-09	39.000	39.150	38.990	39.100	37.754	1,201
2025-06-05	39.100	39.950	39.100	39.950	38.575	2,628
2025-06-03	39.950	39.950	39.950	39.950	38.575	925
2025-06-02	38.700	39.750	38.700	39.510	38.150	2,197
2025-05-30	38.510	39.350	38.510	39.350	37.996	328
2025-05-29	38.200	38.500	38.200	38.500	37.175	400
2025-05-28	37.790	37.800	37.790	37.800	36.499	800
2025-05-23	37.910	38.000	37.470	38.000	36.692	1,500
2025-05-22	38.480	38.560	38.270	38.560	36.895	1,410
2025-05-21	38.880	38.880	37.880	38.490	36.828	1,057
2025-05-20	38.600	38.600	38.600	38.600	36.933	133
2025-05-12	37.900	39.040	37.900	39.040	37.354	678
2025-05-09	38.980	39.330	38.830	39.330	37.632	1,055
2025-05-06	37.990	38.000	37.990	38.000	36.359	309
2025-05-01	38.500	38.500	38.050	38.050	36.407	476
2025-04-30	36.680	38.200	36.540	37.960	36.321	2,492
2025-04-28	36.680	36.680	36.680	36.680	35.096	328
2025-04-25	37.420	37.420	37.420	37.420	35.804	100
2025-04-22	37.450	37.450	37.450	37.450	35.833	100
2025-04-17	37.520	37.520	37.520	37.520	35.900	171
2025-04-16	36.100	36.590	36.100	36.590	35.010	1,394
2025-04-15	35.410	35.440	35.350	35.440	33.910	500
2025-04-14	34.970	34.970	34.970	34.970	33.460	100
2025-04-11	35.210	35.210	34.810	34.810	33.307	1,800
2025-04-10	37.990	37.990	35.160	35.160	33.642	313
2025-04-09	37.970	37.970	37.970	37.970	36.330	213
2025-04-08	37.350	37.350	36.000	36.000	34.445	380
2025-04-04	37.370	37.370	37.360	37.360	35.747	645
2025-04-03	37.970	38.000	37.700	37.720	36.091	3,943
2025-04-01	36.840	36.870	36.800	36.800	35.211	4,000
2025-03-28	37.730	37.750	37.730	37.750	36.120	301
2025-03-27	35.320	36.500	35.320	36.500	34.924	301
2025-03-26	35.460	35.460	35.450	35.450	33.919	7,500
2025-03-25	38.000	38.000	35.480	35.480	33.948	658
2025-03-20	38.210	38.210	38.200	38.200	36.550	1,526
2025-03-19	38.130	38.130	35.900	36.100	34.541	5,710
2025-03-18	36.250	36.250	36.250	36.250	34.685	100
2025-03-14	36.100	36.100	36.100	36.100	34.541	130
2025-03-12	37.870	37.870	36.310	37.500	35.533	3,489
2025-03-11	38.500	38.500	38.460	38.460	36.442	301
2025-03-10	37.490	38.000	36.400	36.400	34.490	6,794
2025-03-07	36.490	37.590	36.130	36.130	34.235	3,507
2025-03-06	36.000	36.000	36.000	36.000	34.111	9,526
2025-03-05	36.010	36.010	35.390	35.840	33.960	1,340
2025-03-04	34.740	35.000	34.740	35.000	33.164	781
2025-03-03	34.500	34.500	34.500	34.500	32.690	620
2025-02-27	34.000	34.060	34.000	34.060	32.273	321
2025-02-26	33.780	34.000	33.780	34.000	32.216	600
2025-02-24	32.820	33.800	32.820	33.800	32.027	800
2025-02-20	33.250	33.250	33.250	33.250	31.506	104
2025-02-19	33.510	33.510	33.510	33.510	31.752	123
2025-02-18	33.400	33.500	33.400	33.500	31.743	767
2025-02-14	32.820	33.510	32.820	33.510	31.752	210
2025-02-13	33.750	33.750	33.690	33.690	31.923	305
2025-02-12	33.000	33.740	33.000	33.740	31.970	505
2025-02-11	33.310	33.310	32.530	33.000	31.269	1,406

← NewerPage 5 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.