Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	44.790	44.900	44.080	44.680	43.493	1,223,400
2025-10-31	44.640	44.810	44.280	44.740	43.552	495,700
2025-10-30	44.460	44.880	44.270	44.740	43.552	468,200
2025-10-29	44.840	44.850	44.180	44.450	43.269	506,400
2025-10-28	44.280	44.970	44.170	44.840	43.649	626,900
2025-10-27	44.460	44.460	43.920	44.250	43.075	491,300
2025-10-24	44.180	44.740	43.950	44.420	43.240	692,300
2025-10-23	44.170	44.410	43.750	44.090	42.919	650,600
2025-10-22	43.590	44.360	43.360	44.060	42.890	505,000
2025-10-21	43.640	43.640	43.110	43.430	42.276	382,300
2025-10-20	42.900	43.700	42.900	43.640	42.481	551,200
2025-10-17	43.080	43.390	42.770	42.900	41.760	687,900
2025-10-16	41.700	43.240	41.660	42.920	41.780	709,200
2025-10-15	41.920	43.000	41.560	41.590	40.485	745,600
2025-10-14	44.470	44.470	43.130	43.850	42.685	1,096,600
2025-10-10	43.740	44.380	43.360	43.880	42.714	831,500
2025-10-09	43.410	44.030	43.180	43.620	42.461	722,600
2025-10-08	43.910	44.120	42.570	43.260	42.111	1,123,900
2025-10-07	44.580	44.600	43.910	43.940	42.773	832,000
2025-10-06	44.790	44.850	44.220	44.550	43.367	584,300
2025-10-03	44.820	45.030	44.530	44.780	43.590	483,900
2025-10-02	44.630	45.310	44.610	44.820	43.629	578,800
2025-10-01	43.880	44.950	43.880	44.690	43.503	512,500
2025-09-30	43.240	44.110	43.000	43.820	42.656	943,500
2025-09-29	42.950	43.420	42.850	43.240	42.091	349,900
2025-09-26	42.840	43.470	42.640	42.980	41.838	460,200
2025-09-25	42.230	43.000	42.000	42.830	41.692	616,600
2025-09-24	42.450	42.650	41.910	42.170	41.050	518,100
2025-09-23	42.550	42.680	41.860	42.240	41.118	803,100
2025-09-22	42.600	43.290	42.380	42.600	41.468	746,100
2025-09-19	43.100	43.100	42.120	42.600	41.468	2,564,700
2025-09-18	43.610	43.610	42.660	43.120	41.975	742,900
2025-09-17	43.450	43.760	43.160	43.630	42.471	1,031,300
2025-09-16	43.720	43.910	43.080	43.440	42.286	634,400
2025-09-15	44.220	44.220	43.290	43.800	42.636	574,800
2025-09-12	43.140	43.730	43.110	43.700	42.539	1,053,700
2025-09-11	43.810	43.810	43.000	43.100	41.955	1,061,600
2025-09-10	43.410	44.040	43.300	43.960	42.792	1,069,800
2025-09-09	43.750	43.790	43.100	43.450	42.296	632,800
2025-09-08	43.500	43.850	43.000	43.810	42.646	1,446,100
2025-09-05	44.150	44.200	43.410	43.480	42.325	921,800
2025-09-04	43.710	44.130	42.990	43.870	42.705	1,711,700
2025-09-03	42.130	42.620	41.790	42.500	41.371	961,600
2025-09-02	41.740	42.290	41.270	42.160	41.040	1,615,300
2025-08-29	42.410	42.430	41.320	41.730	40.621	1,452,000
2025-08-28	41.790	42.580	41.440	42.470	41.342	1,311,300
2025-08-27	40.790	42.440	40.670	41.690	40.583	2,128,300
2025-08-26	41.060	41.060	40.140	40.610	39.531	14,845,700
2025-08-25	40.670	41.000	40.040	40.960	39.872	1,419,500
2025-08-22	40.400	40.910	40.150	40.620	39.541	2,201,600
2025-08-21	40.740	40.870	40.310	40.830	39.405	829,900
2025-08-20	40.900	41.240	40.380	40.560	39.144	1,385,400
2025-08-19	41.120	41.200	40.710	40.850	39.424	1,094,400
2025-08-18	40.420	41.050	40.370	40.850	39.424	780,200
2025-08-15	39.550	40.470	39.550	40.470	39.057	2,114,900
2025-08-14	39.900	40.200	39.540	39.980	38.584	666,700
2025-08-13	39.410	40.080	39.410	39.850	38.459	1,034,600
2025-08-12	39.400	39.530	38.690	39.280	37.909	935,500
2025-08-11	37.720	38.300	37.720	38.250	36.915	916,700
2025-08-08	36.940	38.220	36.940	37.810	36.490	1,217,500

← NewerPage 5 of 21 · 1,258 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.