Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	29.530	29.860	29.420	29.440	26.486	575,400
2023-09-08	29.790	29.820	29.440	29.500	26.540	781,600
2023-09-07	30.250	30.360	29.760	29.790	26.801	633,900
2023-09-06	30.290	30.490	30.040	30.340	27.296	598,200
2023-09-05	30.310	30.720	30.300	30.410	27.359	660,200
2023-09-01	31.000	31.040	30.420	30.490	27.431	414,800
2023-08-31	31.440	31.570	30.820	30.890	27.791	986,600
2023-08-30	32.130	32.350	31.070	31.100	27.980	559,000
2023-08-29	31.690	32.320	31.690	32.130	28.906	256,900
2023-08-28	31.010	31.590	30.960	31.460	28.304	286,000
2023-08-25	30.800	31.340	30.630	31.010	27.899	319,600
2023-08-24	30.520	30.830	30.300	30.800	27.710	370,300
2023-08-23	30.980	31.350	30.610	30.850	27.485	267,100
2023-08-22	31.340	31.340	30.700	30.960	27.583	323,400
2023-08-21	31.580	31.600	31.160	31.350	27.930	370,300
2023-08-18	31.640	31.800	31.360	31.580	28.135	420,500
2023-08-17	33.180	33.550	31.790	31.900	28.420	652,200
2023-08-16	33.430	33.860	33.020	33.210	29.587	544,500
2023-08-15	33.010	33.680	33.000	33.550	29.890	638,400
2023-08-14	34.000	34.070	33.020	33.180	29.561	560,400
2023-08-11	33.000	34.470	32.970	34.100	30.380	682,000
2023-08-10	31.650	32.600	31.020	32.490	28.946	1,148,800
2023-08-09	32.050	32.050	31.080	31.150	27.752	509,000
2023-08-08	31.390	32.100	30.900	31.790	28.322	614,500
2023-08-04	31.200	31.780	31.150	31.420	27.993	540,200
2023-08-03	31.880	31.880	31.030	31.300	27.886	466,900
2023-08-02	32.010	32.140	31.840	32.010	28.518	419,600
2023-08-01	32.290	32.600	32.020	32.140	28.634	197,000
2023-07-31	32.520	32.620	32.210	32.280	28.759	246,400
2023-07-28	32.230	32.900	32.230	32.660	29.097	152,100
2023-07-27	32.490	32.720	32.170	32.210	28.697	430,400
2023-07-26	33.000	33.200	32.370	32.500	28.955	290,800
2023-07-25	32.730	33.270	32.060	33.210	29.587	519,000
2023-07-24	32.300	33.010	32.300	32.820	29.240	518,500
2023-07-21	31.840	32.310	31.710	32.220	28.705	279,500
2023-07-20	32.390	32.460	31.750	31.790	28.322	225,200
2023-07-19	32.240	32.900	32.050	32.500	28.955	211,900
2023-07-18	31.840	32.210	31.700	32.120	28.616	702,100
2023-07-17	32.130	32.170	31.800	31.890	28.411	428,400
2023-07-14	31.990	32.100	31.780	32.080	28.581	369,300
2023-07-13	32.120	32.360	31.870	32.080	28.581	225,200
2023-07-12	32.170	32.170	31.490	32.080	28.581	362,400
2023-07-11	31.690	32.050	31.340	32.020	28.527	263,400
2023-07-10	32.840	32.950	31.580	31.690	28.233	555,400
2023-07-07	33.990	33.990	33.020	33.100	29.489	276,700
2023-07-06	33.640	34.410	33.270	34.120	30.398	316,800
2023-07-05	32.910	33.860	32.620	33.710	30.033	400,400
2023-07-04	32.520	32.980	32.170	32.910	29.320	110,100
2023-06-30	31.820	33.280	31.820	32.650	29.089	707,100
2023-06-29	31.470	31.960	31.470	31.750	28.287	177,700
2023-06-28	31.970	31.970	31.410	31.550	28.109	295,900
2023-06-27	31.630	31.880	31.100	31.790	28.322	346,900
2023-06-26	31.510	31.700	31.460	31.580	28.135	441,000
2023-06-23	31.510	31.720	31.080	31.520	28.082	519,700
2023-06-22	31.740	31.740	31.050	31.600	28.153	723,600
2023-06-21	32.850	32.850	31.820	31.890	28.411	567,300
2023-06-20	32.940	33.060	32.600	32.900	29.311	345,000
2023-06-19	33.260	33.260	32.860	32.880	29.293	87,900
2023-06-16	33.570	33.670	33.090	33.290	29.659	508,500
2023-06-15	33.220	33.570	33.120	33.460	29.810	429,400

← NewerPage 14 of 21 · 1,259 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.