Quebecor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 36.050 | 36.050 | 36.050 | 36.050 | 33.817 | 102 |
| 2024-10-03 | 35.550 | 36.040 | 35.440 | 36.040 | 33.808 | 400 |
| 2024-10-01 | 34.220 | 35.850 | 34.220 | 35.850 | 33.630 | 563 |
| 2024-09-30 | 35.500 | 35.500 | 35.500 | 35.500 | 33.301 | 327 |
| 2024-09-26 | 35.000 | 35.000 | 35.000 | 35.000 | 32.832 | 102 |
| 2024-09-25 | 35.100 | 35.420 | 34.990 | 35.000 | 32.832 | 1,401 |
| 2024-09-24 | 35.510 | 35.510 | 34.610 | 35.020 | 32.851 | 5,023 |
| 2024-09-20 | 34.500 | 34.500 | 34.500 | 34.500 | 32.363 | 102 |
| 2024-09-16 | 35.020 | 35.020 | 35.020 | 35.020 | 32.851 | 117 |
| 2024-09-11 | 34.380 | 34.900 | 34.040 | 34.470 | 32.335 | 6,327 |
| 2024-09-10 | 35.110 | 35.110 | 35.110 | 35.110 | 32.935 | 152 |
| 2024-09-09 | 34.500 | 35.000 | 34.280 | 34.280 | 32.157 | 1,004 |
| 2024-09-06 | 35.520 | 35.520 | 34.030 | 34.030 | 31.922 | 798 |
| 2024-09-05 | 34.970 | 35.000 | 34.970 | 34.970 | 32.804 | 401 |
| 2024-09-04 | 34.000 | 35.000 | 34.000 | 35.000 | 32.832 | 1,122 |
| 2024-09-03 | 33.280 | 33.280 | 33.280 | 33.280 | 31.219 | 160 |
| 2024-08-30 | 33.890 | 33.900 | 33.400 | 33.400 | 31.331 | 481 |
| 2024-08-27 | 33.160 | 33.160 | 33.150 | 33.150 | 31.097 | 400 |
| 2024-08-22 | 33.800 | 33.860 | 33.790 | 33.860 | 31.458 | 500 |
| 2024-08-21 | 34.000 | 34.000 | 34.000 | 34.000 | 31.588 | 156 |
| 2024-08-20 | 34.010 | 34.010 | 34.010 | 34.010 | 31.597 | 200 |
| 2024-08-19 | 34.000 | 34.000 | 33.800 | 33.800 | 31.402 | 1,043 |
| 2024-08-16 | 34.000 | 34.000 | 34.000 | 34.000 | 31.588 | 308 |
| 2024-08-15 | 34.020 | 34.020 | 34.000 | 34.000 | 31.588 | 306 |
| 2024-08-14 | 33.550 | 33.550 | 33.540 | 33.540 | 31.161 | 200 |
| 2024-08-09 | 33.600 | 33.760 | 33.000 | 33.760 | 31.365 | 1,836 |
| 2024-08-08 | 32.380 | 33.500 | 32.380 | 33.500 | 31.124 | 1,188 |
| 2024-08-07 | 32.390 | 32.390 | 32.380 | 32.380 | 30.083 | 300 |
| 2024-08-06 | 31.000 | 32.900 | 31.000 | 32.380 | 30.083 | 1,838 |
| 2024-08-01 | 31.200 | 32.000 | 31.000 | 31.000 | 28.801 | 737 |
| 2024-07-31 | 31.000 | 32.000 | 31.000 | 32.000 | 29.730 | 1,151 |
| 2024-07-29 | 30.910 | 30.910 | 30.680 | 30.680 | 28.504 | 1,943 |
| 2024-07-25 | 31.250 | 31.250 | 31.250 | 31.250 | 29.033 | 1,201 |
| 2024-07-24 | 31.250 | 31.250 | 31.250 | 31.250 | 29.033 | 1,506 |
| 2024-07-23 | 31.250 | 31.720 | 31.250 | 31.250 | 29.033 | 5,841 |
| 2024-07-22 | 31.120 | 31.250 | 31.120 | 31.250 | 29.033 | 16,493 |
| 2024-07-18 | 29.300 | 31.000 | 29.300 | 31.000 | 28.801 | 2,677 |
| 2024-07-17 | 29.280 | 29.320 | 29.280 | 29.320 | 27.240 | 201 |
| 2024-07-16 | 30.190 | 30.190 | 29.250 | 29.250 | 27.175 | 308 |
| 2024-07-15 | 31.490 | 31.490 | 29.250 | 30.020 | 27.890 | 1,498 |
| 2024-07-12 | 30.990 | 30.990 | 30.990 | 30.990 | 28.792 | 167 |
| 2024-07-11 | 29.740 | 29.740 | 29.740 | 29.740 | 27.630 | 350 |
| 2024-07-08 | 29.750 | 29.750 | 28.850 | 28.850 | 26.803 | 666 |
| 2024-07-03 | 29.720 | 29.720 | 29.720 | 29.720 | 27.612 | 127 |
| 2024-07-02 | 29.250 | 29.250 | 29.250 | 29.250 | 27.175 | 1,441 |
| 2024-06-28 | 29.080 | 29.180 | 29.060 | 29.180 | 27.110 | 1,709 |
| 2024-06-27 | 29.370 | 29.950 | 29.370 | 29.940 | 27.816 | 1,800 |
| 2024-06-25 | 29.810 | 29.810 | 28.850 | 28.980 | 26.924 | 4,230 |
| 2024-06-24 | 29.300 | 30.150 | 29.300 | 30.150 | 28.011 | 1,734 |
| 2024-06-21 | 28.870 | 31.590 | 28.840 | 31.590 | 29.349 | 1,776 |
| 2024-06-20 | 28.900 | 28.900 | 28.900 | 28.900 | 26.850 | 1,329 |
| 2024-06-19 | 28.900 | 28.950 | 28.900 | 28.950 | 26.896 | 300 |
| 2024-06-18 | 28.900 | 28.900 | 28.900 | 28.900 | 26.850 | 315 |
| 2024-06-17 | 28.900 | 28.900 | 28.900 | 28.900 | 26.850 | 100 |
| 2024-06-14 | 29.000 | 29.000 | 29.000 | 29.000 | 26.943 | 501 |
| 2024-06-13 | 29.250 | 29.550 | 29.140 | 29.550 | 27.454 | 815 |
| 2024-06-12 | 29.580 | 29.580 | 29.250 | 29.250 | 27.175 | 381 |
| 2024-06-11 | 29.420 | 29.420 | 29.420 | 29.420 | 27.333 | 100 |
| 2024-06-10 | 28.800 | 28.800 | 28.800 | 28.800 | 26.757 | 110 |
| 2024-06-07 | 29.010 | 29.140 | 28.800 | 28.800 | 26.757 | 11,702 |
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.