Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	33.220	33.570	33.120	33.460	29.810	429,400
2023-06-14	33.010	33.560	32.760	33.250	29.623	562,700
2023-06-13	32.700	33.330	31.950	33.040	29.436	582,600
2023-06-12	32.600	32.740	32.330	32.620	29.062	325,100
2023-06-09	32.780	32.940	32.390	32.680	29.115	311,500
2023-06-08	32.950	32.950	32.540	32.630	29.071	167,500
2023-06-07	32.370	33.250	32.360	33.020	29.418	572,600
2023-06-06	32.130	32.610	32.040	32.460	28.919	411,100
2023-06-05	32.450	32.450	32.040	32.210	28.697	347,900
2023-06-02	32.480	32.690	31.620	32.480	28.937	588,300
2023-06-01	32.380	32.630	32.210	32.370	28.839	532,000
2023-05-31	33.110	33.110	32.160	32.370	28.839	1,408,300
2023-05-30	33.350	33.780	33.060	33.250	29.623	459,300
2023-05-29	32.760	33.090	32.700	33.090	29.481	152,200
2023-05-26	32.460	32.910	32.460	32.740	29.169	244,100
2023-05-25	32.420	32.720	31.820	32.490	28.946	657,900
2023-05-24	34.180	34.180	32.650	32.700	28.866	894,600
2023-05-23	34.570	34.810	33.980	34.280	30.261	591,400
2023-05-19	34.630	35.050	34.610	34.670	30.605	258,500
2023-05-18	34.600	35.040	34.280	34.510	30.464	381,300
2023-05-17	34.460	34.760	34.400	34.550	30.499	877,700
2023-05-16	34.050	34.500	33.850	34.430	30.393	378,200
2023-05-15	33.490	34.080	33.490	34.000	30.013	518,000
2023-05-12	34.110	34.150	33.360	33.550	29.616	331,400
2023-05-11	33.690	34.280	33.690	33.910	29.934	606,500
2023-05-10	33.700	33.900	33.550	33.820	29.855	427,700
2023-05-09	33.800	34.310	33.680	33.730	29.775	538,100
2023-05-08	33.730	33.930	33.390	33.860	29.890	475,500
2023-05-05	33.600	33.820	33.400	33.640	29.696	286,300
2023-05-04	33.970	34.150	32.970	33.450	29.528	703,600
2023-05-03	34.710	35.040	33.910	34.140	30.137	679,000
2023-05-02	35.000	35.020	34.390	34.670	30.605	499,500
2023-05-01	35.070	35.440	34.940	35.000	30.896	746,300
2023-04-28	34.870	35.170	34.730	34.970	30.870	467,200
2023-04-27	34.490	35.160	34.490	35.000	30.896	523,500
2023-04-26	34.460	34.660	34.220	34.530	30.481	332,100
2023-04-25	34.320	34.650	34.080	34.290	30.269	262,400
2023-04-24	34.600	34.700	34.210	34.400	30.366	206,100
2023-04-21	34.670	34.820	34.380	34.600	30.543	262,600
2023-04-20	34.790	34.980	34.620	34.660	30.596	191,000
2023-04-19	34.610	35.170	34.610	34.880	30.790	486,000
2023-04-18	34.140	34.740	34.140	34.680	30.614	364,900
2023-04-17	34.160	34.400	33.990	34.140	30.137	299,200
2023-04-14	34.170	34.400	34.020	34.250	30.234	279,500
2023-04-13	34.440	34.520	34.200	34.260	30.243	502,800
2023-04-12	34.600	34.980	34.350	34.410	30.375	457,400
2023-04-11	35.390	35.610	34.480	34.570	30.517	437,200
2023-04-10	34.690	35.540	34.690	35.360	31.214	675,800
2023-04-06	34.500	34.980	34.110	34.760	30.684	400,200
2023-04-05	34.190	34.600	33.780	34.490	30.446	545,000
2023-04-04	34.140	34.280	33.920	34.180	30.172	858,100
2023-04-03	33.580	34.340	33.270	33.800	29.837	973,000
2023-03-31	32.890	33.490	32.620	33.410	29.493	1,801,800
2023-03-30	32.130	32.500	31.870	32.480	28.672	259,600
2023-03-29	32.000	32.170	31.760	31.960	28.213	660,900
2023-03-28	31.580	31.980	31.550	31.940	28.195	494,900
2023-03-27	32.070	32.210	31.500	31.570	27.868	960,500
2023-03-24	31.930	32.060	31.830	32.050	28.292	783,800
2023-03-23	31.820	32.280	31.770	32.130	28.363	447,200
2023-03-22	31.880	32.070	31.590	31.810	28.080	653,300

← NewerPage 15 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.