Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	25.520	25.750	25.290	25.520	22.071	515,500
2022-09-26	26.130	26.310	25.530	25.550	22.097	479,000
2022-09-23	26.310	26.460	26.140	26.310	22.754	279,700
2022-09-22	26.750	26.790	26.390	26.520	22.936	218,200
2022-09-21	26.700	26.850	26.630	26.680	23.074	390,300
2022-09-20	26.970	26.970	26.540	26.600	23.005	193,900
2022-09-19	26.840	27.020	26.540	27.000	23.351	942,800
2022-09-16	26.780	27.040	26.300	26.860	23.230	2,502,500
2022-09-15	26.620	27.260	26.580	27.000	23.351	620,300
2022-09-14	27.130	27.180	26.660	26.740	23.126	572,900
2022-09-13	27.760	27.850	27.070	27.130	23.463	721,600
2022-09-12	28.020	28.240	27.780	27.970	24.190	1,010,500
2022-09-09	27.220	27.940	27.160	27.890	24.121	678,700
2022-09-08	27.790	27.940	26.900	27.130	23.463	602,900
2022-09-07	27.730	28.060	27.660	27.860	24.095	411,800
2022-09-06	28.130	28.180	27.510	27.670	23.930	756,400
2022-09-02	28.360	28.530	28.080	28.150	24.346	344,400
2022-09-01	28.310	28.330	27.980	28.180	24.372	382,200
2022-08-31	28.650	28.790	28.180	28.370	24.536	738,800
2022-08-30	28.670	28.980	28.580	28.710	24.830	363,400
2022-08-29	28.710	28.850	28.460	28.670	24.795	236,700
2022-08-26	29.100	29.330	28.860	28.910	25.003	179,700
2022-08-25	28.810	29.130	28.540	29.050	25.124	322,800
2022-08-24	28.960	29.230	28.760	28.830	24.934	172,000
2022-08-23	29.070	29.300	28.880	29.000	25.081	272,600
2022-08-22	29.200	29.490	28.970	29.120	25.185	291,800
2022-08-19	29.120	29.520	29.010	29.500	25.513	365,000
2022-08-18	29.300	29.440	28.930	29.160	25.219	292,500
2022-08-17	29.470	30.110	29.470	29.520	25.271	646,700
2022-08-16	29.050	29.630	29.030	29.490	25.245	290,800
2022-08-15	29.420	29.420	28.860	29.050	24.869	621,300
2022-08-12	28.540	29.460	28.540	29.380	25.151	647,800
2022-08-11	28.100	28.760	27.980	28.470	24.372	1,304,000
2022-08-10	28.100	28.350	27.930	28.020	23.987	1,008,000
2022-08-09	28.020	28.250	27.870	27.920	23.901	513,700
2022-08-08	28.000	28.540	27.960	28.060	24.021	379,600
2022-08-05	27.280	28.510	27.260	27.980	23.953	514,500
2022-08-04	27.510	27.760	27.140	27.250	23.328	431,200
2022-08-03	28.000	28.000	27.240	27.520	23.559	800,900
2022-08-02	28.230	28.480	27.770	28.050	24.013	349,300
2022-07-29	28.450	28.780	28.340	28.450	24.355	413,300
2022-07-28	28.640	28.760	28.430	28.450	24.355	287,100
2022-07-27	28.720	28.900	28.590	28.610	24.492	264,700
2022-07-26	28.700	28.980	28.580	28.610	24.492	210,400
2022-07-25	28.580	28.850	28.540	28.800	24.655	261,500
2022-07-22	28.860	29.200	28.570	28.710	24.578	340,300
2022-07-21	28.360	29.110	28.090	28.810	24.663	495,400
2022-07-20	28.330	28.400	28.170	28.330	24.252	212,200
2022-07-19	28.040	28.430	28.040	28.290	24.218	492,500
2022-07-18	27.630	28.320	27.520	27.940	23.918	317,200
2022-07-15	27.780	27.960	27.470	27.480	23.525	486,900
2022-07-14	28.000	28.290	27.690	27.720	23.730	498,200
2022-07-13	28.000	28.270	27.830	28.060	24.021	495,800
2022-07-12	27.800	28.600	27.730	28.310	24.235	534,200
2022-07-11	28.020	28.200	27.790	27.880	23.867	665,900
2022-07-08	27.830	28.260	27.710	28.150	24.098	344,900
2022-07-07	28.460	28.460	27.830	27.850	23.841	328,000
2022-07-06	27.820	28.560	27.810	28.380	24.295	1,039,200
2022-07-05	27.800	28.160	27.530	27.930	23.910	531,200
2022-07-04	27.500	28.130	27.310	27.970	23.944	395,300

← NewerPage 18 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.