Quebecor Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 65.370 | 65.950 | 64.430 | 64.740 | 64.740 | 547,820 |
| 2026-10-16 | 65.030 | 65.490 | 63.910 | 65.440 | 65.440 | 675,340 |
| 2026-10-15 | 64.440 | 65.260 | 64.090 | 64.510 | 64.510 | 828,700 |
| 2026-10-14 | 64.100 | 64.860 | 63.760 | 64.440 | 64.440 | 476,800 |
| 2026-10-13 | 62.550 | 64.350 | 61.960 | 64.140 | 64.140 | 1,194,700 |
| 2026-10-09 | 64.870 | 64.870 | 61.790 | 62.270 | 62.270 | 996,100 |
| 2026-10-08 | 63.920 | 65.310 | 63.920 | 64.650 | 64.650 | 657,900 |
| 2026-10-07 | 64.450 | 65.270 | 64.250 | 64.410 | 64.410 | 916,900 |
| 2026-10-06 | 61.630 | 65.050 | 61.630 | 64.810 | 64.810 | 1,126,400 |
| 2026-10-05 | 62.400 | 62.400 | 61.080 | 61.560 | 61.560 | 809,900 |
| 2026-10-02 | 62.250 | 63.110 | 62.160 | 62.350 | 62.350 | 449,000 |
| 2026-10-01 | 61.050 | 62.460 | 60.360 | 62.400 | 62.400 | 779,200 |
| 2026-09-30 | 60.500 | 61.410 | 60.160 | 60.950 | 60.950 | 722,400 |
| 2026-09-29 | 62.030 | 62.230 | 60.100 | 60.370 | 60.370 | 784,300 |
| 2026-09-28 | 63.270 | 63.370 | 62.250 | 62.280 | 62.280 | 691,500 |
| 2026-09-25 | 63.560 | 63.830 | 62.500 | 63.200 | 63.200 | 634,100 |
| 2026-09-24 | 63.530 | 64.210 | 63.350 | 63.530 | 63.530 | 601,900 |
| 2026-09-23 | 63.290 | 63.820 | 62.720 | 63.600 | 63.600 | 560,800 |
| 2026-09-22 | 63.840 | 64.170 | 63.110 | 63.290 | 63.290 | 508,100 |
| 2026-09-21 | 64.170 | 64.500 | 63.400 | 63.550 | 63.550 | 833,700 |
| 2026-09-18 | 63.580 | 64.440 | 62.030 | 64.440 | 64.440 | 1,616,700 |
| 2026-09-17 | 64.680 | 64.970 | 63.520 | 63.690 | 63.690 | 530,800 |
| 2026-09-16 | 64.590 | 64.830 | 64.200 | 64.710 | 64.710 | 555,300 |
| 2026-09-15 | 64.170 | 65.010 | 63.850 | 64.520 | 64.520 | 585,400 |
| 2026-09-14 | 62.930 | 64.450 | 62.930 | 64.060 | 64.060 | 602,300 |
| 2026-09-11 | 62.860 | 63.430 | 62.430 | 62.820 | 62.820 | 779,900 |
| 2026-09-10 | 63.420 | 63.940 | 62.710 | 62.890 | 62.890 | 1,038,500 |
| 2026-09-09 | 63.350 | 63.710 | 62.780 | 63.440 | 63.440 | 699,100 |
| 2026-09-08 | 63.860 | 64.010 | 62.820 | 63.290 | 63.290 | 1,126,300 |
| 2026-09-04 | 61.920 | 64.080 | 61.920 | 63.940 | 63.940 | 986,800 |
| 2026-09-03 | 61.990 | 62.340 | 61.520 | 61.940 | 61.940 | 1,310,000 |
| 2026-09-02 | 61.550 | 62.180 | 61.110 | 62.090 | 62.090 | 762,000 |
| 2026-09-01 | 61.440 | 62.480 | 61.250 | 61.550 | 61.550 | 922,900 |
| 2026-08-31 | 61.560 | 61.730 | 60.720 | 61.390 | 61.390 | 889,700 |
| 2026-08-28 | 61.820 | 61.970 | 61.250 | 61.370 | 61.370 | 582,900 |
| 2026-08-27 | 62.030 | 63.280 | 61.010 | 61.800 | 61.800 | 718,500 |
| 2026-08-26 | 62.240 | 62.890 | 62.070 | 62.360 | 62.360 | 868,900 |
| 2026-08-25 | 63.340 | 63.370 | 61.910 | 62.270 | 62.270 | 2,485,900 |
| 2026-08-24 | 60.810 | 62.990 | 60.690 | 62.600 | 62.600 | 3,146,300 |
| 2026-08-21 | 61.610 | 62.190 | 61.560 | 61.790 | 61.790 | 1,382,400 |
| 2026-08-20 | 64.000 | 64.110 | 61.070 | 61.710 | 61.260 | 1,186,900 |
| 2026-08-19 | 65.090 | 65.390 | 64.010 | 64.050 | 63.583 | 1,135,900 |
| 2026-08-18 | 66.000 | 66.500 | 64.850 | 65.290 | 64.814 | 2,974,300 |
| 2026-08-17 | 66.270 | 66.270 | 64.820 | 65.460 | 64.983 | 2,596,400 |
| 2026-08-14 | 65.300 | 66.150 | 65.290 | 65.590 | 65.112 | 766,900 |
| 2026-08-13 | 65.540 | 65.960 | 64.690 | 65.240 | 64.764 | 838,800 |
| 2026-08-12 | 65.220 | 66.220 | 64.840 | 65.660 | 65.181 | 604,100 |
| 2026-08-11 | 66.120 | 66.670 | 65.260 | 65.570 | 65.092 | 655,600 |
| 2026-08-10 | 68.280 | 68.280 | 65.740 | 66.000 | 65.519 | 1,307,700 |
| 2026-08-07 | 67.120 | 68.720 | 65.870 | 68.610 | 68.110 | 964,200 |
| 2026-08-06 | 63.450 | 67.720 | 62.150 | 67.220 | 66.730 | 1,537,100 |
| 2026-08-05 | 63.800 | 64.690 | 63.150 | 63.450 | 62.987 | 1,691,700 |
| 2026-08-04 | 65.130 | 66.080 | 62.940 | 63.730 | 63.265 | 2,217,600 |
| 2026-07-31 | 65.590 | 66.410 | 64.750 | 64.870 | 64.397 | 1,109,700 |
| 2026-07-30 | 65.000 | 66.310 | 64.950 | 66.230 | 65.747 | 985,600 |
| 2026-07-29 | 66.140 | 67.050 | 64.890 | 65.220 | 64.744 | 1,403,700 |
| 2026-07-28 | 65.740 | 66.770 | 65.680 | 65.810 | 65.330 | 756,300 |
| 2026-07-27 | 65.360 | 66.470 | 65.100 | 65.980 | 65.499 | 483,900 |
| 2026-07-24 | 66.530 | 66.850 | 65.330 | 65.340 | 64.864 | 637,300 |
| 2026-07-23 | 67.490 | 67.490 | 66.050 | 66.180 | 65.697 | 541,900 |
Page 1 of 5 · 251 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.