Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	31.590	32.140	31.110	31.870	28.133	324,300
2023-03-20	31.000	31.670	31.000	31.630	27.921	583,500
2023-03-17	31.390	31.400	30.920	30.990	27.356	1,770,400
2023-03-16	31.490	31.520	31.010	31.350	27.674	1,251,300
2023-03-15	30.810	31.760	30.650	31.690	27.974	934,100
2023-03-14	30.820	30.970	30.550	30.970	27.339	763,500
2023-03-13	31.090	31.090	30.350	30.570	26.986	672,800
2023-03-10	31.350	31.380	31.000	31.240	27.577	681,300
2023-03-09	32.160	32.160	31.330	31.420	27.736	685,800
2023-03-08	32.650	32.650	32.180	32.360	28.301	388,600
2023-03-07	32.470	32.660	32.220	32.520	28.441	248,000
2023-03-06	32.410	32.700	32.410	32.470	28.397	170,700
2023-03-03	32.500	32.740	32.190	32.430	28.362	232,300
2023-03-02	32.310	33.180	32.310	32.580	28.493	1,230,100
2023-03-01	32.240	32.910	31.970	32.500	28.423	1,096,300
2023-02-28	32.070	32.570	31.900	32.280	28.231	1,308,200
2023-02-27	32.160	32.400	31.940	32.050	28.030	590,900
2023-02-24	31.340	32.320	31.000	32.170	28.135	592,700
2023-02-23	32.060	32.570	32.060	32.400	28.336	660,500
2023-02-22	32.580	32.620	32.320	32.480	28.406	496,200
2023-02-21	32.570	32.570	32.060	32.470	28.397	775,500
2023-02-17	32.320	32.680	32.000	32.620	28.528	896,600
2023-02-16	31.820	32.720	31.580	32.660	28.563	1,062,500
2023-02-15	31.750	31.910	31.630	31.810	27.820	752,600
2023-02-14	31.890	32.070	31.760	31.910	27.907	554,700
2023-02-13	31.650	31.960	31.620	31.900	27.899	412,500
2023-02-10	31.700	31.810	31.340	31.650	27.680	792,900
2023-02-09	31.720	32.110	31.330	31.590	27.627	1,002,700
2023-02-08	31.490	31.710	31.340	31.660	27.689	274,200
2023-02-07	32.030	32.030	31.180	31.200	27.286	751,300
2023-02-06	31.850	32.180	31.770	32.020	28.004	248,300
2023-02-03	32.070	32.070	31.710	32.000	27.986	949,000
2023-02-02	31.930	32.120	31.480	31.970	27.960	651,800
2023-02-01	31.460	32.070	31.240	32.030	28.012	555,300
2023-01-31	31.400	31.570	31.160	31.560	27.601	1,141,300
2023-01-30	31.850	32.190	31.440	31.560	27.601	471,800
2023-01-27	32.050	32.220	31.510	31.950	27.942	286,300
2023-01-26	32.390	32.400	31.920	32.190	28.152	521,700
2023-01-25	31.510	32.430	31.450	32.360	28.301	916,600
2023-01-24	31.170	31.630	30.880	31.520	27.566	1,171,100
2023-01-23	31.080	31.360	30.860	31.190	27.278	516,500
2023-01-20	30.070	31.140	30.070	31.070	27.173	495,900
2023-01-19	31.210	31.390	29.920	30.060	26.289	1,105,800
2023-01-18	31.950	31.950	31.240	31.450	27.505	391,900
2023-01-17	31.690	32.150	31.510	31.910	27.907	404,700
2023-01-16	31.540	31.720	31.160	31.700	27.724	114,000
2023-01-13	31.950	32.030	31.490	31.580	27.619	562,200
2023-01-12	31.860	32.200	31.600	32.020	28.004	575,500
2023-01-11	31.690	31.870	31.510	31.770	27.785	467,400
2023-01-10	31.500	31.850	31.390	31.750	27.767	579,600
2023-01-09	31.200	31.750	31.200	31.550	27.592	369,900
2023-01-06	31.020	31.280	30.980	31.200	27.286	418,600
2023-01-05	30.650	30.940	30.370	30.910	27.033	277,100
2023-01-04	30.170	30.590	29.560	30.550	26.718	500,300
2023-01-03	29.610	30.650	29.250	30.190	26.403	848,400
2022-12-30	29.250	30.500	29.190	30.200	26.412	557,000
2022-12-29	28.520	29.060	28.410	28.930	25.301	207,500
2022-12-28	28.010	29.070	28.010	28.500	24.925	248,800
2022-12-23	28.510	28.790	28.390	28.720	25.117	213,400
2022-12-22	28.340	28.630	28.140	28.520	24.943	232,900

← NewerPage 16 of 21 · 1,260 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.