Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	27.360	28.610	27.220	28.400	24.838	761,100
2022-12-20	27.460	27.640	27.240	27.260	23.841	311,900
2022-12-19	27.890	27.940	27.420	27.510	24.059	370,800
2022-12-16	27.810	27.910	27.500	27.860	24.365	4,413,300
2022-12-15	28.050	28.120	27.430	28.010	24.497	463,300
2022-12-14	27.980	28.400	27.920	28.270	24.724	771,100
2022-12-13	28.150	28.450	27.910	28.050	24.532	719,500
2022-12-12	28.080	28.280	27.570	27.900	24.400	992,300
2022-12-09	28.380	28.380	27.980	28.110	24.584	635,100
2022-12-08	28.310	28.430	27.790	28.320	24.768	386,400
2022-12-07	28.330	28.840	28.260	28.330	24.776	1,600,600
2022-12-06	28.900	29.050	28.230	28.270	24.724	633,600
2022-12-05	29.650	29.910	28.830	28.890	25.266	933,700
2022-12-02	29.500	29.860	29.350	29.830	26.088	448,900
2022-12-01	29.030	29.710	28.980	29.680	25.957	370,600
2022-11-30	29.030	29.120	28.720	28.990	25.354	1,115,400
2022-11-29	28.680	29.010	28.670	28.930	25.301	452,900
2022-11-28	28.030	28.680	28.030	28.630	25.039	865,200
2022-11-25	27.980	28.350	27.940	28.120	24.593	318,200
2022-11-24	27.680	27.930	27.570	27.920	24.418	158,800
2022-11-23	27.380	27.760	27.380	27.590	24.129	261,900
2022-11-22	27.310	27.550	27.150	27.450	24.007	422,300
2022-11-21	27.130	27.430	27.020	27.240	23.823	926,700
2022-11-18	27.200	27.490	27.080	27.150	23.744	345,100
2022-11-17	26.720	27.120	26.660	27.110	23.709	1,175,600
2022-11-16	27.130	27.410	27.010	27.020	23.368	457,200
2022-11-15	27.410	27.650	27.130	27.140	23.472	392,900
2022-11-14	27.090	27.490	27.090	27.230	23.550	1,067,900
2022-11-11	27.050	27.510	27.040	27.080	23.420	310,500
2022-11-10	26.990	27.290	26.880	27.020	23.368	607,600
2022-11-09	26.600	26.840	26.440	26.730	23.118	312,700
2022-11-08	26.720	26.930	26.390	26.680	23.074	385,200
2022-11-07	26.550	26.820	25.890	26.680	23.074	707,400
2022-11-04	25.600	26.510	25.590	26.350	22.789	637,200
2022-11-03	25.660	26.170	25.420	25.520	22.071	901,900
2022-11-02	25.990	25.990	25.640	25.720	22.244	341,700
2022-11-01	25.940	26.110	25.620	25.970	22.460	267,100
2022-10-31	25.720	25.810	25.510	25.680	22.209	398,300
2022-10-28	25.570	26.070	25.140	25.730	22.253	531,200
2022-10-27	25.170	25.800	25.110	25.680	22.209	885,600
2022-10-26	24.640	25.460	24.640	25.130	21.734	861,200
2022-10-25	24.370	24.640	24.310	24.530	21.215	501,100
2022-10-24	24.480	24.860	24.370	24.470	21.163	428,300
2022-10-21	24.250	24.560	24.080	24.440	21.137	245,400
2022-10-20	24.530	24.610	24.250	24.280	20.999	431,700
2022-10-19	24.520	24.590	24.160	24.480	21.172	657,600
2022-10-18	24.490	24.830	24.460	24.540	21.224	219,600
2022-10-17	24.000	24.560	23.990	24.310	21.025	693,600
2022-10-14	24.560	24.590	23.850	23.870	20.644	335,300
2022-10-13	24.150	24.610	23.890	24.470	21.163	380,200
2022-10-12	24.080	24.380	23.960	24.360	21.068	269,500
2022-10-11	24.520	24.530	23.980	24.130	20.869	638,200
2022-10-07	25.180	25.180	24.510	24.540	21.224	286,400
2022-10-06	25.720	25.720	25.240	25.290	21.872	247,300
2022-10-05	26.000	26.010	25.600	25.780	22.296	413,900
2022-10-04	26.030	26.460	25.990	26.060	22.538	288,700
2022-10-03	25.490	26.110	25.290	25.860	22.365	269,000
2022-09-30	25.540	25.700	25.370	25.470	22.028	387,000
2022-09-29	25.240	25.610	25.010	25.580	22.123	407,500
2022-09-28	25.480	25.660	25.250	25.260	21.846	446,200

← NewerPage 17 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.