Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	51.62	51.62	51.62	51.62	51.62	3.01%	131
Dec 16, 2025	52.25	52.32	50.11	50.11	50.11	-2.87%	5,507
Dec 15, 2025	52.50	52.76	51.00	51.59	51.59	-1.15%	7,436
Dec 12, 2025	51.69	52.19	51.68	52.19	52.19	2.03%	473
Dec 11, 2025	51.81	52.22	50.98	51.15	51.15	1.41%	906
Dec 10, 2025	51.26	51.48	50.13	50.44	50.44	0.08%	2,368
Dec 9, 2025	51.15	51.28	50.40	50.40	50.40	-1.37%	1,072
Dec 8, 2025	51.19	51.19	50.62	51.10	51.10	-0.25%	325
Dec 5, 2025	51.28	51.44	51.23	51.23	51.23	-0.60%	2,262
Dec 4, 2025	51.51	51.63	51.50	51.54	51.54	0.76%	4,117
Dec 3, 2025	51.34	51.35	51.15	51.15	51.15	-1.63%	4,951
Dec 2, 2025	51.99	52.00	51.98	52.00	52.00	0.10%	4,407
Dec 1, 2025	51.89	52.01	51.89	51.95	51.95	-0.54%	4,179
Nov 27, 2025	52.78	52.78	52.23	52.23	52.23	-1.02%	902
Nov 26, 2025	52.49	52.77	52.18	52.77	52.77	0.53%	903
Nov 25, 2025	52.49	52.49	52.49	52.49	52.49	-0.70%	250
Nov 24, 2025	52.86	52.86	52.85	52.86	52.86	0.27%	459
Nov 21, 2025	52.10	52.72	52.10	52.72	52.72	-	223
Nov 20, 2025	52.13	52.72	52.12	52.72	52.37	0.57%	1,193
Nov 19, 2025	52.45	52.45	52.42	52.42	52.07	-1.48%	206
Nov 18, 2025	53.10	53.70	53.10	53.21	52.86	0.21%	1,139
Nov 17, 2025	52.00	53.10	50.89	53.10	52.75	2.12%	1,628
Nov 13, 2025	51.97	52.00	51.97	52.00	51.65	0.97%	3,340
Nov 12, 2025	50.33	51.50	50.25	51.50	51.16	2.43%	9,799
Nov 11, 2025	49.89	50.95	49.89	50.28	49.95	2.95%	2,606
Nov 10, 2025	48.84	48.84	48.84	48.84	48.52	0.72%	1,001
Nov 7, 2025	46.90	48.50	46.89	48.49	48.17	4.15%	2,787
Nov 6, 2025	46.25	46.56	46.24	46.56	46.25	1.31%	1,409
Nov 5, 2025	45.96	45.96	45.96	45.96	45.65	4.34%	417
Nov 4, 2025	44.05	44.05	44.05	44.05	43.76	-2.65%	6,033
Nov 3, 2025	45.25	45.25	45.25	45.25	44.95	1.69%	407
Oct 29, 2025	44.49	44.50	44.49	44.50	44.20	0.93%	408
Oct 27, 2025	45.47	45.47	44.09	44.09	43.80	0.32%	497
Oct 22, 2025	43.95	43.95	43.95	43.95	43.66	-2.18%	210
Oct 21, 2025	45.78	46.00	44.51	44.93	44.63	4.03%	2,314
Oct 20, 2025	43.19	43.19	43.18	43.19	42.90	-1.28%	552
Oct 15, 2025	43.75	43.75	43.75	43.75	43.46	-0.34%	533
Oct 10, 2025	44.50	44.50	43.90	43.90	43.61	-1.75%	204
Oct 9, 2025	44.68	44.68	44.68	44.68	44.38	1.89%	160
Oct 8, 2025	44.10	44.10	43.75	43.85	43.56	-1.46%	20,175
Oct 7, 2025	45.49	45.49	44.11	44.50	44.20	-1.13%	14,519
Oct 6, 2025	45.47	45.47	44.76	45.01	44.71	-2.05%	8,902
Oct 3, 2025	45.95	45.95	45.95	45.95	45.64	-0.11%	100
Oct 2, 2025	44.56	46.00	44.56	46.00	45.69	2.22%	2,107
Oct 1, 2025	44.96	45.00	44.96	45.00	44.70	-0.44%	3,631
Sep 30, 2025	44.46	45.20	44.46	45.20	44.90	5.81%	56,743
Sep 18, 2025	42.72	42.72	42.72	42.72	42.44	5.48%	500
Sep 17, 2025	40.50	40.50	40.50	40.50	40.23	-0.02%	210
Sep 16, 2025	40.51	40.51	40.51	40.51	40.24	-9.07%	225
Sep 15, 2025	44.55	44.55	44.55	44.55	44.25	3.46%	507