Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	28.880	29.470	28.700	29.420	24.674	834,800
2022-01-07	28.370	28.800	28.290	28.740	24.104	461,300
2022-01-06	28.480	28.550	28.160	28.350	23.777	259,700
2022-01-05	28.300	28.900	28.250	28.420	23.836	585,800
2022-01-04	28.600	28.820	28.050	28.300	23.735	475,800
2021-12-31	28.510	28.600	28.420	28.550	23.945	205,600
2021-12-30	28.260	28.660	28.180	28.530	23.928	337,800
2021-12-29	28.200	28.340	28.060	28.200	23.651	233,900
2021-12-24	28.010	28.110	28.010	28.100	23.567	98,300
2021-12-23	28.220	28.280	28.010	28.020	23.500	524,900
2021-12-22	27.700	28.130	27.600	28.080	23.551	454,000
2021-12-21	27.670	28.010	27.330	27.820	23.333	838,400
2021-12-20	27.890	28.060	27.590	27.630	23.173	325,500
2021-12-17	27.800	28.160	27.700	28.090	23.559	797,100
2021-12-16	27.580	27.970	27.500	27.710	23.240	368,400
2021-12-15	27.810	27.890	27.400	27.410	22.989	1,180,000
2021-12-14	27.780	27.830	27.480	27.770	23.291	586,400
2021-12-13	28.310	28.550	27.800	27.830	23.341	602,700
2021-12-10	28.250	28.360	27.860	28.300	23.735	708,600
2021-12-09	28.550	28.740	28.070	28.130	23.593	574,800
2021-12-08	28.740	28.800	28.500	28.680	24.054	641,500
2021-12-07	29.100	29.410	28.550	28.680	24.054	742,300
2021-12-06	28.880	29.350	28.880	29.000	24.322	971,700
2021-12-03	28.960	29.130	28.770	28.870	24.213	803,000
2021-12-02	28.360	29.290	28.360	29.040	24.356	652,800
2021-12-01	28.560	28.910	28.310	28.320	23.752	377,300
2021-11-30	28.950	28.950	28.230	28.430	23.844	1,199,200
2021-11-29	28.890	29.130	28.730	29.000	24.322	483,200
2021-11-26	29.100	29.100	28.810	28.870	24.213	525,600
2021-11-25	29.150	29.330	29.150	29.250	24.532	121,400
2021-11-24	29.200	29.270	28.970	29.170	24.465	402,600
2021-11-23	28.920	29.340	28.770	29.280	24.557	936,400
2021-11-22	28.780	28.990	28.630	28.900	24.238	601,000
2021-11-19	28.800	29.040	28.610	28.880	24.222	1,192,800
2021-11-18	29.020	29.020	28.550	28.890	24.230	1,354,600
2021-11-17	29.850	29.860	29.110	29.170	24.234	855,100
2021-11-16	30.150	30.290	29.800	29.850	24.799	453,800
2021-11-15	30.400	30.440	30.080	30.100	25.007	381,300
2021-11-12	30.430	30.480	30.240	30.330	25.198	430,600
2021-11-11	30.370	30.430	30.240	30.400	25.256	326,400
2021-11-10	30.210	30.510	30.210	30.300	25.173	612,500
2021-11-09	30.350	30.660	30.240	30.260	25.140	968,900
2021-11-08	30.550	30.800	30.200	30.360	25.223	482,800
2021-11-05	29.950	30.580	29.950	30.540	25.372	982,800
2021-11-04	30.530	30.580	29.930	29.960	24.890	609,700
2021-11-03	30.330	30.580	30.110	30.340	25.206	541,500
2021-11-02	31.140	31.160	30.280	30.370	25.231	621,500
2021-11-01	31.460	31.590	30.980	31.000	25.755	440,200
2021-10-29	31.460	31.780	31.310	31.540	26.203	921,500
2021-10-28	31.550	31.640	31.340	31.500	26.170	576,900
2021-10-27	31.510	31.980	31.260	31.500	26.170	678,400
2021-10-26	31.500	31.640	31.370	31.370	26.062	403,100
2021-10-25	31.590	31.590	31.310	31.440	26.120	511,300
2021-10-22	31.250	31.840	31.080	31.620	26.270	664,400
2021-10-21	31.220	31.340	31.080	31.160	25.887	297,500

← NewerPage 21 of 21 · 1,255 trading days

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.