Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	27.37	27.64	27.37	27.50	27.50	1.21%	29,030
Aug 7, 2025	27.14	27.17	26.93	27.17	27.17	-3.38%	92,688
Aug 6, 2025	28.12	28.12	28.12	28.12	28.12	-0.78%	41,895
Aug 5, 2025	28.34	28.34	28.34	28.34	28.34	0.96%	96,383
Aug 4, 2025	28.07	28.07	28.07	28.07	28.07	-	3
Aug 1, 2025	28.07	28.07	28.07	28.07	28.07	-	68,164
Jul 31, 2025	28.12	28.12	28.07	28.07	28.07	-0.85%	30,988
Jul 30, 2025	28.31	28.31	28.31	28.31	28.31	-1.05%	59,897
Jul 29, 2025	28.61	28.61	28.61	28.61	28.61	-	30,416
Jul 28, 2025	28.73	28.73	28.61	28.61	28.61	-2.37%	48,084
Jul 25, 2025	29.31	29.31	29.31	29.31	29.31	-0.63%	91,697
Jul 24, 2025	29.49	29.49	29.49	29.49	29.49	1.38%	55,699
Jul 23, 2025	29.09	29.09	29.09	29.09	29.09	-	51,724
Jul 22, 2025	29.09	29.09	29.09	29.09	29.09	0.07%	51,536
Jul 21, 2025	29.03	29.11	29.03	29.07	29.07	0.17%	2,972
Jul 18, 2025	29.02	29.02	29.02	29.02	29.02	-1.36%	30,711
Jul 17, 2025	29.42	29.42	29.42	29.42	29.42	-	69,824
Jul 16, 2025	29.42	29.42	29.42	29.42	29.42	-	22,345
Jul 15, 2025	29.42	29.42	29.42	29.42	29.42	-1.37%	41,888
Jul 14, 2025	29.98	29.98	29.73	29.83	29.83	-0.53%	68,376
Jul 11, 2025	29.99	29.99	29.99	29.99	29.99	-	57,386
Jul 10, 2025	30.07	30.07	29.87	29.99	29.99	-1.90%	63,357
Jul 9, 2025	30.45	30.57	30.45	30.57	30.57	0.89%	225,819
Jul 8, 2025	30.30	30.30	30.30	30.30	30.30	0.97%	443,260
Jul 7, 2025	30.01	30.01	30.01	30.01	30.01	-0.86%	47,843
Jul 3, 2025	30.27	30.27	30.27	30.27	30.27	-	7,861
Jul 2, 2025	30.11	30.27	30.06	30.27	30.27	2.71%	76,123
Jul 1, 2025	29.47	29.47	29.47	29.47	29.47	-	-
Jun 30, 2025	29.47	29.47	29.47	29.47	29.47	-	6,380
Jun 27, 2025	29.94	29.94	29.47	29.47	29.47	-2.19%	117,527
Jun 26, 2025	30.59	30.59	30.13	30.13	30.13	-0.66%	20,879
Jun 25, 2025	30.33	30.33	30.33	30.33	30.33	0.53%	18,633
Jun 24, 2025	30.33	30.38	30.16	30.17	30.17	0.13%	44,091
Jun 23, 2025	30.13	30.13	30.13	30.13	30.13	1.65%	93,781
Jun 20, 2025	29.55	29.65	29.54	29.64	29.64	-0.17%	209,834
Jun 18, 2025	29.69	29.69	29.69	29.69	29.69	-0.54%	31,874
Jun 17, 2025	29.80	29.85	29.80	29.85	29.85	-0.17%	76,727
Jun 16, 2025	29.95	30.02	29.87	29.90	29.90	0.95%	71,537
Jun 13, 2025	29.62	29.62	29.62	29.62	29.62	1.26%	52,060
Jun 12, 2025	29.22	29.33	29.22	29.25	29.25	1.42%	11,557
Jun 11, 2025	28.98	28.98	28.84	28.84	28.84	1.59%	46,533
Jun 10, 2025	28.79	28.79	28.39	28.39	28.39	-0.21%	21,091
Jun 9, 2025	28.32	28.60	28.32	28.45	28.45	-0.28%	11,604
Jun 6, 2025	28.79	28.90	28.50	28.53	28.53	-1.79%	17,529
Jun 5, 2025	28.98	29.18	28.87	29.05	29.05	0.31%	52,206
Jun 4, 2025	28.90	28.96	28.90	28.96	28.96	0.56%	31,500
Jun 3, 2025	28.80	28.80	28.80	28.80	28.80	-	56,677
Jun 2, 2025	28.30	28.96	28.30	28.80	28.80	1.98%	84,235
May 30, 2025	28.24	28.24	28.24	28.24	28.24	2.10%	129,992
May 29, 2025	27.63	27.70	27.63	27.66	27.66	2.33%	52,424