Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	33.320	33.330	33.320	33.330	31.581	1,231
2025-02-07	33.330	33.330	33.330	33.330	31.581	305
2025-02-06	33.300	33.300	33.300	33.300	31.553	650
2025-02-05	33.180	33.410	32.920	32.920	31.193	2,625
2025-02-04	33.190	33.190	33.190	33.190	31.449	326
2025-02-03	32.270	33.000	32.270	32.620	30.909	2,890
2025-01-30	32.800	32.800	32.800	32.800	31.079	192
2025-01-29	32.600	32.800	32.600	32.600	30.890	605
2025-01-28	32.000	32.490	32.000	32.490	30.786	907
2025-01-27	32.780	32.780	32.040	32.040	30.359	300
2025-01-24	32.000	32.000	31.310	31.380	29.734	1,151
2025-01-17	31.600	31.600	30.910	30.910	29.288	440
2025-01-16	31.860	33.180	31.650	31.650	29.990	1,904
2025-01-15	31.620	31.890	31.620	31.700	30.037	3,300
2025-01-14	31.830	31.830	31.830	31.830	30.160	100
2025-01-10	31.780	32.000	31.780	31.930	30.255	1,118
2025-01-09	32.400	32.400	31.630	31.630	29.971	948
2025-01-08	32.200	32.350	32.200	32.350	30.653	202
2025-01-07	32.650	32.650	32.650	32.650	30.937	305
2025-01-06	31.610	31.900	31.610	31.850	30.179	830
2025-01-03	33.000	33.000	33.000	33.000	31.269	170
2024-12-31	33.560	33.600	32.880	32.880	31.155	1,600
2024-12-30	31.190	31.190	31.190	31.190	29.554	154
2024-12-27	31.270	32.000	31.260	32.000	30.321	2,011
2024-12-24	31.060	31.060	31.060	31.060	29.431	1,500
2024-12-23	31.860	31.860	31.210	31.210	29.573	1,247
2024-12-19	32.670	32.820	32.450	32.450	30.748	5,684
2024-12-18	33.250	33.400	32.050	32.490	30.786	28,376
2024-12-17	32.230	32.640	32.010	32.640	30.928	1,191
2024-12-16	32.210	32.210	32.210	32.210	30.520	126
2024-12-13	33.010	33.030	33.000	33.000	31.269	400
2024-12-11	33.150	33.150	33.060	33.060	31.326	700
2024-12-10	33.250	33.300	33.250	33.250	31.506	950
2024-12-09	33.960	33.960	33.490	33.490	31.733	1,075
2024-12-06	34.010	34.020	34.010	34.010	32.226	3,601
2024-12-05	34.500	35.880	34.500	35.880	33.998	256
2024-12-04	32.820	32.860	32.820	32.850	31.127	501
2024-12-02	33.170	36.240	33.170	36.240	34.339	1,316
2024-11-29	33.200	33.210	33.200	33.210	31.468	305
2024-11-27	32.000	32.000	31.990	31.990	30.312	402
2024-11-26	32.360	32.370	32.360	32.370	30.672	230
2024-11-22	31.020	31.020	31.020	31.020	29.393	500
2024-11-21	32.700	32.700	32.470	32.500	30.487	514
2024-11-19	32.880	32.880	32.880	32.880	30.844	100
2024-11-18	32.060	32.060	32.060	32.060	30.074	251
2024-11-15	32.160	32.160	31.930	32.060	30.074	689
2024-11-14	32.510	32.550	32.160	32.160	30.168	1,129
2024-11-12	33.500	33.510	33.210	33.210	31.153	10,801
2024-11-08	33.190	33.200	33.190	33.200	31.144	600
2024-11-07	35.210	35.210	33.100	33.440	31.369	1,333
2024-10-29	35.210	35.210	35.210	35.210	33.029	406
2024-10-28	35.710	35.710	35.710	35.710	33.498	102
2024-10-25	35.210	35.210	35.210	35.210	33.029	125
2024-10-21	34.510	34.510	34.500	34.500	32.363	1,241
2024-10-18	36.000	36.000	34.560	34.560	32.419	901
2024-10-17	35.970	36.000	35.970	36.000	33.770	583
2024-10-15	35.160	35.970	35.160	35.600	33.395	1,607
2024-10-11	35.560	35.590	35.560	35.590	33.386	255
2024-10-08	35.580	35.580	35.570	35.570	33.367	1,362
2024-10-07	35.350	35.490	35.330	35.490	33.292	500

← NewerPage 6 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.