Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.31	42.27	41.10	41.10	41.10	4.98%	2,372
Feb 26, 2026	40.49	40.49	39.01	39.15	39.15	-2.76%	1,494
Feb 25, 2026	39.65	40.26	39.65	40.26	40.26	2.08%	956
Feb 24, 2026	39.43	39.44	39.43	39.44	39.44	-0.43%	670
Feb 23, 2026	39.51	39.68	39.51	39.61	39.61	1.33%	21,359
Feb 20, 2026	39.21	39.28	39.09	39.09	39.09	1.53%	600
Feb 18, 2026	38.50	38.50	38.50	38.50	38.50	-0.52%	128
Feb 17, 2026	38.80	38.80	38.70	38.70	38.70	-0.36%	200
Feb 13, 2026	38.67	38.84	38.67	38.84	38.84	2.89%	279
Feb 10, 2026	37.82	37.82	37.75	37.75	37.75	0.31%	200
Feb 9, 2026	37.63	37.63	37.63	37.63	37.63	0.95%	474
Feb 6, 2026	37.28	37.28	37.22	37.28	37.28	-0.13%	2,232
Feb 5, 2026	37.15	37.33	37.11	37.33	37.33	-0.43%	8,003
Feb 4, 2026	36.84	37.49	36.84	37.49	37.49	1.16%	515
Feb 3, 2026	37.08	37.08	37.06	37.06	37.06	0.78%	200
Feb 2, 2026	36.88	36.99	36.77	36.77	36.77	1.47%	800
Jan 30, 2026	35.96	36.38	35.83	36.24	36.24	-0.90%	1,049
Jan 29, 2026	36.57	36.57	36.57	36.57	36.57	0.91%	100
Jan 28, 2026	36.38	36.38	36.24	36.24	36.24	-	200
Jan 26, 2026	36.24	36.24	36.24	36.24	36.24	-0.85%	1,301
Jan 23, 2026	36.48	36.89	36.48	36.55	36.55	1.05%	420
Jan 22, 2026	36.13	36.17	36.13	36.17	36.17	2.03%	200
Jan 21, 2026	35.45	35.45	35.45	35.45	35.45	1.99%	100
Jan 15, 2026	35.20	35.20	34.76	34.76	34.76	-1.75%	400
Jan 14, 2026	36.28	36.28	35.38	35.38	35.38	-1.56%	12,701
Jan 13, 2026	35.92	36.01	35.63	35.94	35.94	-2.07%	700
Jan 9, 2026	36.70	36.70	36.70	36.70	36.70	-0.54%	100
Jan 8, 2026	37.42	37.56	36.86	36.90	36.90	-1.57%	2,994
Jan 7, 2026	37.23	37.49	37.23	37.49	37.49	-0.05%	210
Jan 6, 2026	38.04	38.04	37.51	37.51	37.51	-0.87%	200
Jan 5, 2026	37.84	37.84	37.84	37.84	37.84	0.42%	100
Dec 31, 2025	37.68	37.68	37.68	37.68	37.68	-0.24%	105
Dec 30, 2025	37.77	37.77	37.77	37.77	37.77	0.03%	101
Dec 24, 2025	37.76	37.76	37.76	37.76	37.76	-0.66%	100
Dec 23, 2025	38.01	38.01	38.01	38.01	38.01	1.88%	250
Dec 22, 2025	37.29	37.31	37.29	37.31	37.31	0.76%	800
Dec 19, 2025	37.03	37.03	37.03	37.03	37.03	-0.86%	100
Dec 17, 2025	37.35	37.35	37.35	37.35	37.35	-0.80%	115
Dec 16, 2025	37.65	37.65	37.65	37.65	37.65	0.11%	100
Dec 15, 2025	37.64	37.79	37.40	37.61	37.61	0.64%	2,534
Dec 12, 2025	37.13	37.37	37.10	37.37	37.37	4.07%	831
Dec 11, 2025	35.91	35.91	35.91	35.91	35.91	-1.67%	864
Dec 10, 2025	36.52	36.52	36.52	36.52	36.52	-0.41%	100
Dec 8, 2025	36.66	36.67	36.66	36.67	36.67	-0.03%	2,263
Dec 3, 2025	36.68	36.68	36.68	36.68	36.68	-1.21%	221
Dec 2, 2025	37.13	37.13	37.13	37.13	37.13	-0.38%	591
Dec 1, 2025	37.02	37.27	37.02	37.27	37.27	-0.19%	208
Nov 24, 2025	37.22	37.34	37.22	37.34	37.34	2.02%	82,735
Nov 21, 2025	36.60	36.60	36.60	36.60	36.60	-0.11%	12,975
Nov 20, 2025	36.64	36.64	36.64	36.64	36.39	-1.58%	116