Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	42.36	42.52	42.36	42.48	42.48	0.17%	301
Mar 18, 2026	42.19	42.44	42.19	42.41	42.41	-	2,400
Mar 17, 2026	42.71	42.71	42.41	42.41	42.41	-1.26%	1,278
Mar 16, 2026	42.86	42.95	42.59	42.95	42.95	0.66%	1,818
Mar 13, 2026	43.15	43.15	42.61	42.67	42.67	-0.61%	961
Mar 12, 2026	42.97	42.97	42.93	42.93	42.64	-1.20%	19,834
Mar 10, 2026	43.53	43.53	43.26	43.45	43.15	0.53%	63,523
Mar 9, 2026	42.79	43.26	42.79	43.22	42.93	0.84%	18,120
Mar 6, 2026	42.52	42.86	42.52	42.86	42.57	-0.79%	149,111
Mar 5, 2026	42.77	43.20	42.77	43.20	42.91	-0.55%	955
Mar 4, 2026	43.06	43.68	43.06	43.44	43.14	2.84%	703
Mar 2, 2026	41.46	42.73	41.46	42.24	41.95	2.77%	1,805
Feb 27, 2026	41.31	42.27	41.10	41.10	40.82	4.98%	2,372
Feb 26, 2026	40.49	40.49	39.01	39.15	38.88	-2.76%	1,494
Feb 25, 2026	39.65	40.26	39.65	40.26	39.99	2.08%	956
Feb 24, 2026	39.43	39.44	39.43	39.44	39.17	-0.43%	670
Feb 23, 2026	39.51	39.68	39.51	39.61	39.34	1.33%	21,359
Feb 20, 2026	39.21	39.28	39.09	39.09	38.82	1.53%	600
Feb 18, 2026	38.50	38.50	38.50	38.50	38.24	-0.52%	128
Feb 17, 2026	38.80	38.80	38.70	38.70	38.44	-0.36%	200
Feb 13, 2026	38.67	38.84	38.67	38.84	38.58	2.89%	279
Feb 10, 2026	37.82	37.82	37.75	37.75	37.49	0.31%	200
Feb 9, 2026	37.63	37.63	37.63	37.63	37.38	0.95%	474
Feb 6, 2026	37.28	37.28	37.22	37.28	37.03	-0.13%	2,232
Feb 5, 2026	37.15	37.33	37.11	37.33	37.08	-0.43%	8,003
Feb 4, 2026	36.84	37.49	36.84	37.49	37.23	1.16%	515
Feb 3, 2026	37.08	37.08	37.06	37.06	36.81	0.78%	200
Feb 2, 2026	36.88	36.99	36.77	36.77	36.52	1.47%	800
Jan 30, 2026	35.96	36.38	35.83	36.24	35.99	-0.90%	1,049
Jan 29, 2026	36.57	36.57	36.57	36.57	36.32	0.91%	100
Jan 28, 2026	36.38	36.38	36.24	36.24	35.99	-	200
Jan 26, 2026	36.24	36.24	36.24	36.24	35.99	-0.85%	1,301
Jan 23, 2026	36.48	36.89	36.48	36.55	36.30	1.05%	420
Jan 22, 2026	36.13	36.17	36.13	36.17	35.92	2.03%	200
Jan 21, 2026	35.45	35.45	35.45	35.45	35.21	1.99%	100
Jan 15, 2026	35.20	35.20	34.76	34.76	34.52	-1.75%	400
Jan 14, 2026	36.28	36.28	35.38	35.38	35.14	-1.56%	12,701
Jan 13, 2026	35.92	36.01	35.63	35.94	35.70	-2.07%	700
Jan 9, 2026	36.70	36.70	36.70	36.70	36.45	-0.54%	100
Jan 8, 2026	37.42	37.56	36.86	36.90	36.65	-1.57%	2,994
Jan 7, 2026	37.23	37.49	37.23	37.49	37.23	-0.05%	210
Jan 6, 2026	38.04	38.04	37.51	37.51	37.25	-0.87%	200
Jan 5, 2026	37.84	37.84	37.84	37.84	37.58	0.42%	100
Dec 31, 2025	37.68	37.68	37.68	37.68	37.42	-0.24%	105
Dec 30, 2025	37.77	37.77	37.77	37.77	37.51	0.03%	101
Dec 24, 2025	37.76	37.76	37.76	37.76	37.50	-0.66%	100
Dec 23, 2025	38.01	38.01	38.01	38.01	37.75	1.88%	250
Dec 22, 2025	37.29	37.31	37.29	37.31	37.06	0.76%	800
Dec 19, 2025	37.03	37.03	37.03	37.03	36.78	-0.86%	100
Dec 17, 2025	37.35	37.35	37.35	37.35	37.10	-0.80%	115