Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	37.04	37.26	37.02	37.26	37.26	2.31%	14,932
Nov 14, 2025	36.83	36.83	36.42	36.42	36.42	-1.81%	267,923
Nov 13, 2025	36.59	37.09	36.57	37.09	37.09	1.07%	188,314
Nov 12, 2025	35.79	36.70	35.76	36.70	36.70	4.90%	97,542
Nov 10, 2025	34.56	34.99	34.39	34.99	34.99	3.51%	810
Nov 7, 2025	33.80	33.80	33.80	33.80	33.80	2.99%	301
Nov 6, 2025	32.00	32.88	32.00	32.82	32.82	2.24%	802
Nov 5, 2025	32.36	32.36	32.07	32.10	32.10	-	300
Nov 4, 2025	32.19	32.22	32.10	32.10	32.10	2.23%	881
Nov 3, 2025	31.40	31.40	31.40	31.40	31.40	-1.66%	100
Oct 31, 2025	31.93	31.93	31.93	31.93	31.93	-0.70%	206
Oct 28, 2025	32.16	32.16	32.16	32.16	32.16	1.63%	100
Oct 27, 2025	31.59	31.64	31.54	31.64	31.64	0.09%	1,031
Oct 22, 2025	31.61	31.61	31.61	31.61	31.61	3.13%	161
Oct 17, 2025	30.65	30.65	30.65	30.65	30.65	0.33%	302
Oct 15, 2025	30.47	30.55	30.47	30.55	30.55	-1.96%	500
Oct 14, 2025	31.16	31.16	31.16	31.16	31.16	-0.48%	104
Oct 9, 2025	31.21	31.31	31.21	31.31	31.31	2.01%	11,083
Oct 8, 2025	30.69	30.69	30.69	30.69	30.69	-3.02%	853
Oct 7, 2025	31.64	31.65	31.64	31.65	31.65	-0.81%	441
Oct 6, 2025	31.91	31.91	31.91	31.91	31.91	-0.16%	110
Oct 3, 2025	31.96	31.96	31.96	31.96	31.96	3.90%	103
Sep 25, 2025	30.47	30.77	30.47	30.76	30.76	0.79%	712
Sep 23, 2025	30.61	30.61	30.45	30.52	30.52	-0.78%	1,378
Sep 22, 2025	30.96	30.96	30.76	30.76	30.76	-0.84%	3,548
Sep 19, 2025	31.18	31.18	31.02	31.02	31.02	-0.58%	4,456
Sep 18, 2025	31.28	31.28	31.20	31.20	31.20	-1.76%	203
Sep 17, 2025	31.76	31.76	31.76	31.76	31.76	0.57%	206
Sep 16, 2025	31.47	31.62	31.46	31.58	31.58	0.38%	2,458
Sep 12, 2025	31.34	31.46	31.34	31.46	31.46	0.16%	9,664
Sep 9, 2025	31.41	31.41	31.41	31.41	31.41	-	100,736
Sep 8, 2025	31.39	31.41	31.39	31.41	31.41	-1.32%	206
Sep 4, 2025	31.47	31.83	31.47	31.83	31.83	4.12%	649
Sep 2, 2025	30.57	30.57	30.57	30.57	30.57	0.56%	109
Aug 29, 2025	30.37	30.53	30.37	30.40	30.40	0.16%	410
Aug 27, 2025	30.33	30.69	30.33	30.35	30.35	3.30%	60,702
Aug 26, 2025	29.38	29.38	29.38	29.38	29.38	0.69%	2,726,238
Aug 21, 2025	29.18	29.18	29.18	29.18	28.93	0.83%	70,298
Aug 14, 2025	28.67	29.01	28.67	28.94	28.69	-0.41%	20,104
Aug 13, 2025	29.06	29.06	29.06	29.06	28.81	2.47%	58,048
Aug 12, 2025	28.36	28.36	28.36	28.36	28.11	3.13%	62,434
Aug 8, 2025	27.37	27.64	27.37	27.50	27.26	1.21%	29,030
Aug 7, 2025	27.14	27.17	26.93	27.17	26.93	-3.38%	92,688
Aug 6, 2025	28.12	28.12	28.12	28.12	27.87	-0.78%	41,895
Aug 5, 2025	28.34	28.34	28.34	28.34	28.09	0.96%	96,383
Jul 31, 2025	28.12	28.12	28.07	28.07	27.83	-0.85%	30,988
Jul 30, 2025	28.31	28.31	28.31	28.31	28.06	-1.05%	59,897
Jul 28, 2025	28.73	28.73	28.61	28.61	28.36	-2.37%	48,084
Jul 25, 2025	29.31	29.31	29.31	29.31	29.05	-0.63%	91,697
Jul 24, 2025	29.49	29.49	29.49	29.49	29.23	1.38%	55,699