Quebecor Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.250	38.250	37.530	37.570	35.926	374,400
2025-05-09	38.370	38.940	38.110	38.280	36.605	591,200
2025-05-08	39.060	39.220	38.000	38.080	36.414	671,000
2025-05-07	37.770	38.470	37.750	37.790	36.137	572,400
2025-05-06	37.520	37.950	37.520	37.830	36.175	865,600
2025-05-05	37.520	37.680	37.100	37.570	35.926	177,100
2025-05-02	37.870	38.000	37.260	37.520	35.878	664,900
2025-05-01	37.800	37.930	37.500	37.800	36.146	570,600
2025-04-30	37.090	38.220	37.090	37.820	36.165	851,700
2025-04-29	36.620	37.150	36.620	37.080	35.458	757,400
2025-04-28	36.370	37.200	36.230	36.620	35.018	660,200
2025-04-25	36.750	36.750	35.680	36.340	34.750	718,300
2025-04-24	36.400	36.620	36.190	36.510	34.913	361,300
2025-04-23	36.770	36.770	36.170	36.340	34.750	374,100
2025-04-22	36.800	37.020	36.200	36.600	34.999	665,400
2025-04-21	36.050	36.880	36.050	36.860	35.247	799,100
2025-04-17	35.250	36.210	35.250	36.130	34.549	380,600
2025-04-16	35.230	35.600	35.220	35.410	33.861	402,500
2025-04-15	35.140	35.430	35.040	35.250	33.708	728,400
2025-04-14	34.860	35.240	34.630	35.150	33.612	1,141,600
2025-04-11	34.910	35.130	34.350	34.420	32.914	883,000
2025-04-10	35.150	35.360	34.490	35.040	33.507	1,274,200
2025-04-09	35.560	36.020	34.840	35.020	33.488	1,271,600
2025-04-08	36.420	36.490	35.620	35.780	34.215	969,000
2025-04-07	36.190	36.550	35.590	36.130	34.549	1,336,800
2025-04-04	36.870	37.800	36.650	36.770	35.161	1,477,600
2025-04-03	37.210	38.260	37.070	37.580	35.936	1,367,900
2025-04-02	37.540	37.680	36.310	37.070	35.448	992,800
2025-04-01	36.600	37.060	36.390	36.800	35.190	935,200
2025-03-31	36.470	36.940	36.200	36.310	34.721	706,800
2025-03-28	36.410	36.470	36.010	36.310	34.721	684,200
2025-03-27	35.700	36.460	35.700	36.020	34.444	787,500
2025-03-26	35.540	35.760	35.260	35.760	34.195	603,700
2025-03-25	35.390	35.690	35.270	35.440	33.889	410,500
2025-03-24	35.660	35.920	35.140	35.250	33.708	532,400
2025-03-21	35.740	35.880	35.140	35.820	34.253	1,683,100
2025-03-20	35.590	35.780	35.200	35.730	34.167	896,800
2025-03-19	36.350	36.360	35.400	35.460	33.909	971,600
2025-03-18	36.270	36.580	35.900	36.260	34.674	453,700
2025-03-17	36.550	36.680	36.080	36.250	34.664	3,140,300
2025-03-14	35.940	36.480	35.940	36.320	34.731	3,753,500
2025-03-13	36.550	37.140	36.150	36.410	34.482	712,900
2025-03-12	36.460	36.640	36.050	36.600	34.662	3,710,700
2025-03-11	36.450	36.840	36.040	36.560	34.624	4,468,600
2025-03-10	36.090	36.870	36.090	36.530	34.596	1,903,700
2025-03-07	35.640	36.520	35.630	36.120	34.208	1,147,400
2025-03-06	35.470	35.830	35.280	35.690	33.800	770,000
2025-03-05	34.610	35.810	34.160	35.470	33.592	1,358,200
2025-03-04	33.680	34.340	33.450	34.250	32.437	666,900
2025-03-03	33.000	33.840	33.000	33.690	31.906	1,684,000
2025-02-28	32.710	33.090	32.570	33.050	31.300	1,415,800
2025-02-27	33.210	33.790	32.210	32.700	30.969	833,600
2025-02-26	33.110	33.200	32.770	32.940	31.196	567,900
2025-02-25	33.290	33.720	32.880	33.200	31.442	537,100
2025-02-24	32.620	33.410	32.620	33.060	31.310	694,200
2025-02-21	32.650	32.830	32.430	32.500	30.779	1,163,300
2025-02-20	32.520	32.850	32.240	32.610	30.884	652,800
2025-02-19	32.560	32.740	32.280	32.620	30.893	814,800
2025-02-18	32.410	32.870	32.200	32.500	30.779	392,100
2025-02-14	32.980	33.200	32.570	32.570	30.846	289,400

← NewerPage 7 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.