Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	27.830	28.080	27.410	27.510	23.550	1,071,400
2022-06-29	28.100	28.270	27.970	28.070	24.030	435,100
2022-06-28	28.150	28.280	28.020	28.090	24.047	1,028,300
2022-06-27	28.290	28.460	28.000	28.020	23.987	604,100
2022-06-24	28.260	28.730	28.030	28.650	24.526	279,600
2022-06-23	28.350	28.490	28.010	28.180	24.124	545,500
2022-06-22	28.810	28.810	28.160	28.330	24.252	885,900
2022-06-21	29.370	29.530	28.760	28.780	24.638	1,211,600
2022-06-20	29.000	30.250	29.000	29.270	25.057	1,434,900
2022-06-17	27.580	27.850	27.250	27.660	23.679	1,305,100
2022-06-16	27.440	27.640	27.180	27.520	23.559	622,700
2022-06-15	27.620	28.030	27.470	27.650	23.670	626,800
2022-06-14	27.140	27.590	27.140	27.480	23.525	1,335,600
2022-06-13	26.940	27.270	26.810	27.170	23.259	1,199,200
2022-06-10	27.150	27.240	26.890	27.170	23.259	928,400
2022-06-09	27.290	27.550	27.200	27.340	23.405	549,800
2022-06-08	27.700	27.750	27.260	27.300	23.371	426,800
2022-06-07	27.170	27.850	27.100	27.790	23.790	996,300
2022-06-06	27.500	27.680	27.140	27.220	23.302	417,900
2022-06-03	27.860	28.090	27.400	27.430	23.482	754,600
2022-06-02	28.790	28.970	27.790	27.850	23.841	742,800
2022-06-01	28.710	28.830	28.460	28.660	24.535	578,400
2022-05-31	28.500	28.870	28.250	28.700	24.569	2,217,100
2022-05-30	29.030	29.060	28.480	28.550	24.441	743,500
2022-05-27	28.950	29.000	28.630	28.930	24.766	824,500
2022-05-26	28.950	29.170	28.450	28.840	24.689	715,400
2022-05-25	28.730	29.370	28.640	29.080	24.638	547,700
2022-05-24	28.120	28.860	27.980	28.680	24.299	861,500
2022-05-20	28.060	28.360	27.930	28.150	23.850	779,300
2022-05-19	28.050	28.220	27.750	27.890	23.629	920,400
2022-05-18	28.260	28.270	27.830	28.120	23.824	422,200
2022-05-17	28.560	28.800	28.180	28.270	23.951	1,083,500
2022-05-16	27.320	28.670	27.320	28.280	23.960	1,556,100
2022-05-13	26.400	27.500	26.150	27.400	23.214	1,119,700
2022-05-12	27.790	27.790	26.030	26.360	22.333	1,472,200
2022-05-11	28.180	29.090	28.030	28.110	23.816	840,500
2022-05-10	28.630	28.860	28.270	28.480	24.129	1,041,700
2022-05-09	28.680	28.890	27.700	28.570	24.205	859,700
2022-05-06	29.100	29.610	28.980	29.540	25.027	835,000
2022-05-05	29.530	29.530	28.970	29.170	24.714	620,200
2022-05-04	29.390	29.620	29.050	29.510	25.002	454,400
2022-05-03	29.640	29.640	29.230	29.280	24.807	642,000
2022-05-02	30.290	30.330	29.470	29.600	25.078	881,700
2022-04-29	31.380	31.380	30.200	30.230	25.612	1,177,300
2022-04-28	31.630	31.630	31.140	31.180	26.417	361,900
2022-04-27	31.810	31.990	31.010	31.510	26.696	993,400
2022-04-26	32.390	32.420	31.690	31.710	26.866	548,000
2022-04-25	32.320	32.480	31.850	32.390	27.442	742,600
2022-04-22	32.400	32.670	32.260	32.470	27.510	904,200
2022-04-21	32.550	32.590	32.320	32.460	27.501	542,200
2022-04-20	32.510	32.720	32.240	32.520	27.552	459,800
2022-04-19	32.280	32.640	32.200	32.490	27.527	437,900
2022-04-18	31.910	32.440	31.910	32.130	27.222	330,700
2022-04-14	31.700	32.240	31.700	31.910	27.035	679,600
2022-04-13	31.750	31.840	31.370	31.670	26.832	541,600
2022-04-12	32.120	32.140	31.580	31.610	26.781	510,400
2022-04-11	32.230	32.270	31.840	32.120	27.213	744,300
2022-04-08	31.510	32.380	31.380	32.090	27.188	526,400
2022-04-07	31.310	31.620	31.180	31.470	26.662	602,400
2022-04-06	30.420	31.340	30.420	31.340	26.552	663,400

← NewerPage 19 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.