Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	31.64	31.65	31.64	31.65	-	-0.81%	251
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
Oct 2, 2025	30.76	30.76	30.76	30.76	30.76	-	2,065
Oct 1, 2025	30.76	30.76	30.76	30.76	30.76	-	-
Sep 30, 2025	30.76	30.76	30.76	30.76	30.76	-	190
Sep 29, 2025	30.76	30.76	30.76	30.76	30.76	-	-
Sep 26, 2025	30.76	30.76	30.76	30.76	30.76	-	3
Sep 25, 2025	30.47	30.77	30.47	30.76	30.76	0.79%	712
Sep 24, 2025	30.52	30.52	30.52	30.52	30.52	-	7,370
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 15, 2025	31.46	31.46	31.46	31.46	31.46	-	4,171
Sep 12, 2025	31.34	31.46	31.34	31.46	31.46	0.16%	9,664
Sep 11, 2025	31.41	31.41	31.41	31.41	31.41	-	55,466
Sep 10, 2025	31.41	31.41	31.41	31.41	31.41	-	77,245
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 5, 2025	31.83	31.83	31.83	31.83	31.83	-	20
Sep 4, 2025	31.47	31.83	31.47	31.83	31.83	4.12%	649
Sep 3, 2025	30.57	30.57	30.57	30.57	30.57	-	4
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 28, 2025	30.35	30.35	30.35	30.35	30.35	-	10,411
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 25, 2025	29.18	29.18	29.18	29.18	29.18	-	46,582
Aug 22, 2025	29.18	29.18	29.18	29.18	29.18	-	1,415
Aug 21, 2025	29.18	29.18	29.18	29.18	29.18	0.83%	70,298
Aug 20, 2025	28.94	28.94	28.94	28.94	28.94	-	7,224
Aug 19, 2025	28.94	28.94	28.94	28.94	28.94	-	81,884
Aug 18, 2025	28.94	28.94	28.94	28.94	28.94	-	86,480
Aug 15, 2025	28.94	28.94	28.94	28.94	28.94	-	82,186
Aug 14, 2025	28.67	29.01	28.67	28.94	28.94	-0.41%	20,104
Aug 13, 2025	29.06	29.06	29.06	29.06	29.06	2.47%	58,048
Aug 12, 2025	28.36	28.36	28.36	28.36	28.36	3.13%	62,434
Aug 11, 2025	27.50	27.50	27.50	27.50	27.50	-	72,949
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