Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	30.230	30.780	30.150	30.510	25.849	1,506,900
2022-04-04	30.120	30.280	29.920	30.250	25.629	493,400
2022-04-01	29.810	30.170	29.650	30.110	25.510	409,900
2022-03-31	30.030	30.080	29.690	29.800	25.248	456,900
2022-03-30	29.570	30.020	29.430	29.940	25.366	552,200
2022-03-29	29.630	29.730	29.350	29.610	25.087	627,400
2022-03-28	29.320	29.550	29.140	29.410	24.917	653,900
2022-03-25	28.960	29.510	28.960	29.250	24.782	838,700
2022-03-24	29.270	29.360	28.790	28.820	24.417	776,600
2022-03-23	29.750	29.840	29.220	29.270	24.799	762,000
2022-03-22	29.550	30.010	29.450	29.810	25.256	912,400
2022-03-21	28.620	29.450	28.560	29.450	24.951	1,196,000
2022-03-18	29.000	29.050	28.520	28.750	24.358	2,063,100
2022-03-17	29.110	29.310	28.900	29.050	24.612	949,900
2022-03-16	29.380	29.510	28.890	29.100	24.654	594,500
2022-03-15	29.630	29.990	28.890	29.270	24.799	759,400
2022-03-14	29.600	29.880	29.500	29.770	25.222	959,600
2022-03-11	29.750	29.940	29.470	29.520	25.010	1,028,600
2022-03-10	29.250	29.780	29.180	29.650	25.120	1,093,900
2022-03-09	29.500	29.860	29.250	29.780	24.976	897,200
2022-03-08	28.520	29.360	28.500	29.240	24.524	1,348,200
2022-03-07	27.990	28.620	27.800	28.430	23.844	1,582,300
2022-03-04	27.130	27.910	27.080	27.840	23.349	624,100
2022-03-03	27.140	27.420	27.100	27.190	22.804	620,500
2022-03-02	27.170	27.310	26.910	27.040	22.678	987,300
2022-03-01	27.830	27.890	27.020	27.110	22.737	987,500
2022-02-28	27.500	28.010	27.310	27.720	23.249	1,292,200
2022-02-25	27.990	27.990	27.130	27.510	23.073	1,156,700
2022-02-24	29.020	29.020	28.000	28.010	23.492	1,364,300
2022-02-23	29.890	29.940	29.500	29.620	24.842	434,400
2022-02-22	30.100	30.130	29.650	29.830	25.018	720,500
2022-02-18	30.610	30.610	30.070	30.100	25.245	385,700
2022-02-17	30.670	30.860	30.420	30.540	25.614	344,100
2022-02-16	30.990	30.990	30.630	30.720	25.765	251,100
2022-02-15	30.870	31.050	30.460	30.820	25.849	676,900
2022-02-14	30.920	31.060	30.300	30.770	25.807	544,200
2022-02-11	31.100	31.290	30.850	30.920	25.933	432,400
2022-02-10	31.270	31.390	31.020	31.070	26.058	363,400
2022-02-09	31.300	31.480	30.800	31.160	26.134	502,700
2022-02-08	30.970	31.360	30.640	31.320	26.268	540,400
2022-02-07	30.550	31.110	30.550	30.810	25.840	591,500
2022-02-04	30.350	30.720	30.300	30.490	25.572	286,900
2022-02-03	30.350	30.700	30.150	30.410	25.505	369,900
2022-02-02	30.520	30.660	30.410	30.440	25.530	400,000
2022-02-01	30.320	30.510	29.940	30.420	25.513	525,600
2022-01-31	29.690	30.260	29.690	30.060	25.211	1,155,300
2022-01-28	28.890	29.760	28.890	29.750	24.951	1,050,900
2022-01-27	28.890	29.280	28.640	28.990	24.314	1,160,400
2022-01-26	29.380	29.380	28.550	28.620	24.004	731,500
2022-01-25	28.850	29.330	28.610	28.990	24.314	565,700
2022-01-24	29.050	29.190	28.460	28.990	24.314	985,100
2022-01-21	29.530	29.530	29.190	29.290	24.565	747,400
2022-01-20	30.110	30.150	29.520	29.570	24.800	341,500
2022-01-19	30.200	30.200	29.930	29.990	25.153	377,900
2022-01-18	30.510	30.580	30.120	30.170	25.304	415,600
2022-01-17	30.810	30.830	30.430	30.500	25.580	168,200
2022-01-14	30.250	30.820	30.190	30.650	25.706	613,200
2022-01-13	30.080	30.360	30.050	30.300	25.413	317,200
2022-01-12	30.100	30.240	29.870	30.050	25.203	759,000
2022-01-11	29.860	30.340	29.450	30.090	25.236	959,400

← NewerPage 20 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.