Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	30.27	30.27	30.27	30.27	30.27	-	37
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
May 28, 2025	27.02	27.03	27.02	27.03	27.03	-2.49%	25,325
May 27, 2025	27.75	27.86	27.72	27.72	27.72	1.37%	65,104
May 23, 2025	27.24	27.35	27.24	27.35	27.35	-1.14%	9,810
May 22, 2025	27.48	27.72	27.48	27.66	27.41	0.80%	41,385
May 21, 2025	27.64	27.68	27.34	27.44	27.19	0.95%	55,832
May 20, 2025	27.08	27.63	27.08	27.18	26.93	3.11%	71,148
May 19, 2025	26.16	26.36	26.16	26.36	26.12	-2.04%	547
May 16, 2025	26.97	27.07	26.91	26.91	26.66	-0.49%	108,148
May 15, 2025	27.09	27.12	27.04	27.04	26.80	1.78%	21,490
May 14, 2025	26.29	26.57	26.29	26.57	26.33	0.26%	112,949
May 13, 2025	26.45	26.50	26.39	26.50	26.26	-1.41%	60,466
May 12, 2025	27.00	27.00	26.83	26.88	26.63	-2.01%	35,226
May 9, 2025	27.60	27.66	27.43	27.43	27.18	0.33%	101,844
May 8, 2025	27.60	27.60	27.34	27.34	27.09	0.18%	48,272
May 7, 2025	27.29	27.29	27.29	27.29	27.04	-0.64%	49,417
May 6, 2025	27.47	27.47	27.47	27.47	27.21	0.68%	9,245
May 5, 2025	27.28	27.28	27.28	27.28	27.03	-	7,946
May 2, 2025	27.45	27.45	27.28	27.28	27.03	0.04%	16,970
May 1, 2025	27.27	27.27	27.27	27.27	27.02	-	36,710
Apr 30, 2025	27.28	27.28	27.27	27.27	27.02	1.79%	62,992
Apr 29, 2025	26.79	26.79	26.79	26.79	26.54	2.41%	35,503
Apr 28, 2025	26.16	26.16	26.16	26.16	25.92	-	43,071
Apr 25, 2025	26.16	26.16	26.16	26.16	25.92	-0.61%	43,371
Apr 24, 2025	26.31	26.32	26.31	26.32	26.08	0.92%	25,685
Apr 23, 2025	26.23	26.23	26.08	26.08	25.84	-0.02%	14,025