Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	33.020	33.400	32.840	32.900	30.844	571,300
2024-08-22	33.130	33.350	33.130	33.340	30.952	933,600
2024-08-21	33.100	33.330	33.040	33.050	30.682	468,100
2024-08-20	32.720	33.320	32.700	33.110	30.738	3,261,000
2024-08-19	33.300	33.490	32.990	33.000	30.636	955,800
2024-08-16	33.490	33.500	32.990	33.350	30.961	530,900
2024-08-15	33.450	33.600	33.330	33.540	31.137	1,204,400
2024-08-14	33.310	33.480	33.120	33.380	30.989	1,131,100
2024-08-13	33.150	33.500	32.800	33.350	30.961	749,500
2024-08-12	33.040	33.170	32.780	33.100	30.729	553,600
2024-08-09	33.200	33.330	32.840	33.000	30.636	338,000
2024-08-08	32.500	33.330	32.020	33.160	30.785	1,130,500
2024-08-07	31.980	32.350	31.820	32.000	29.708	811,500
2024-08-06	30.780	31.960	30.390	31.790	29.513	1,534,800
2024-08-02	30.630	31.090	30.460	31.000	28.779	875,600
2024-08-01	30.550	30.780	30.420	30.680	28.482	594,900
2024-07-31	30.500	30.570	29.910	30.500	28.315	738,600
2024-07-30	30.170	30.440	29.940	29.950	27.804	538,700
2024-07-29	29.800	30.520	29.800	30.250	28.083	994,200
2024-07-26	29.300	29.970	29.300	29.900	27.758	734,600
2024-07-25	28.960	29.360	28.960	29.250	27.155	400,700
2024-07-24	28.950	29.460	28.950	29.010	26.932	716,700
2024-07-23	28.800	29.020	28.690	28.980	26.904	615,600
2024-07-22	28.940	29.000	28.650	28.740	26.681	627,200
2024-07-19	28.860	29.100	28.810	28.860	26.793	473,800
2024-07-18	28.920	29.480	28.810	28.940	26.867	556,000
2024-07-17	28.520	29.210	28.500	28.940	26.867	803,900
2024-07-16	28.530	28.760	28.410	28.460	26.421	506,400
2024-07-15	28.590	28.980	28.380	28.490	26.449	419,200
2024-07-12	28.790	29.150	28.500	28.590	26.542	891,300
2024-07-11	28.350	28.810	28.170	28.590	26.542	972,100
2024-07-10	27.980	28.380	27.840	28.240	26.217	743,200
2024-07-09	28.380	28.430	27.890	27.990	25.985	584,900
2024-07-08	28.490	28.660	28.400	28.460	26.421	370,900
2024-07-05	28.780	28.860	28.380	28.490	26.449	434,900
2024-07-04	28.720	28.990	28.550	28.780	26.718	154,000
2024-07-03	28.840	28.940	28.370	28.520	26.477	491,900
2024-07-02	28.770	29.020	28.430	28.800	26.737	781,700
2024-06-28	28.960	29.120	28.790	28.870	26.802	366,100
2024-06-27	28.980	29.100	28.750	28.930	26.858	506,900
2024-06-26	28.860	29.220	28.660	28.940	26.867	456,500
2024-06-25	28.910	29.070	28.440	29.000	26.923	570,300
2024-06-24	28.390	29.220	28.380	28.960	26.885	1,060,600
2024-06-21	28.700	28.840	28.260	28.370	26.338	1,218,500
2024-06-20	28.900	29.010	28.580	28.640	26.588	954,300
2024-06-19	28.990	29.030	28.690	28.950	26.876	213,500
2024-06-18	29.080	29.190	28.750	28.990	26.913	586,800
2024-06-17	28.970	29.150	28.520	29.110	27.025	1,301,700
2024-06-14	29.190	29.220	28.730	29.120	27.034	1,032,200
2024-06-13	28.900	29.490	28.860	29.370	27.266	558,100
2024-06-12	29.390	29.540	28.870	28.990	26.913	810,200
2024-06-11	28.880	29.420	28.690	29.330	27.229	803,800
2024-06-10	28.820	29.180	28.670	29.030	26.950	452,500
2024-06-07	28.900	29.470	28.570	28.920	26.848	1,225,700
2024-06-06	29.220	29.540	28.980	29.050	26.969	1,224,200
2024-06-05	29.110	29.420	28.810	29.290	27.192	399,600
2024-06-04	28.990	29.370	28.810	29.060	26.978	688,000
2024-06-03	28.700	29.090	28.490	28.950	26.876	683,600
2024-05-31	28.850	28.920	28.640	28.750	26.690	1,039,700
2024-05-30	28.600	28.930	28.500	28.710	26.653	479,900

← NewerPage 10 of 21 · 1,255 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.