Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	33.25	33.25	33.25	33.25	33.25	-0.78%	104
Feb 19, 2025	33.51	33.51	33.51	33.51	33.51	0.03%	123
Feb 18, 2025	33.40	33.50	33.40	33.50	33.50	-0.03%	800
Feb 14, 2025	32.82	33.51	32.82	33.51	33.51	-0.53%	210
Feb 13, 2025	33.75	33.75	33.69	33.69	33.69	-0.15%	305
Feb 12, 2025	33.00	33.74	33.00	33.74	33.74	2.24%	505
Feb 11, 2025	33.31	33.31	32.53	33.00	33.00	-0.99%	1,406
Feb 10, 2025	33.32	33.33	33.32	33.33	33.33	-	1,231
Feb 7, 2025	33.33	33.33	33.33	33.33	33.33	0.09%	305
Feb 6, 2025	33.30	33.30	33.30	33.30	33.30	1.15%	700
Feb 5, 2025	33.18	33.41	32.92	32.92	32.92	-0.81%	2,625
Feb 4, 2025	33.19	33.19	33.19	33.19	33.19	1.75%	326
Feb 3, 2025	32.27	33.00	32.27	32.62	32.62	-0.55%	2,900
Jan 31, 2025	32.80	32.80	32.80	32.80	32.80	-	-
Jan 30, 2025	32.80	32.80	32.80	32.80	32.80	0.61%	200
Jan 29, 2025	32.60	32.80	32.60	32.60	32.60	0.34%	605
Jan 28, 2025	32.00	32.49	32.00	32.49	32.49	1.40%	907
Jan 27, 2025	32.78	32.78	32.04	32.04	32.04	2.10%	300
Jan 24, 2025	32.00	32.00	31.31	31.38	31.38	1.52%	1,200
Jan 23, 2025	30.91	30.91	30.91	30.91	30.91	-	-
Jan 22, 2025	30.91	30.91	30.91	30.91	30.91	-	-
Jan 21, 2025	30.91	30.91	30.91	30.91	30.91	-	-
Jan 20, 2025	30.91	30.91	30.91	30.91	30.91	-	-
Jan 17, 2025	31.60	31.60	30.91	30.91	30.91	-2.34%	440
Jan 16, 2025	31.86	33.18	31.65	31.65	31.65	-0.16%	1,904
Jan 15, 2025	31.62	31.89	31.62	31.70	31.70	-0.41%	3,300
Jan 14, 2025	31.83	31.83	31.83	31.83	31.83	-0.31%	100
Jan 13, 2025	31.93	31.93	31.93	31.93	31.93	-	-
Jan 10, 2025	31.78	32.00	31.78	31.93	31.93	0.95%	1,118
Jan 9, 2025	32.40	32.40	31.63	31.63	31.63	-2.23%	948
Jan 8, 2025	32.20	32.35	32.20	32.35	32.35	-0.92%	202
Jan 7, 2025	32.65	32.65	32.65	32.65	32.65	2.51%	305
Jan 6, 2025	31.61	31.90	31.61	31.85	31.85	-3.48%	830
Jan 3, 2025	33.00	33.00	33.00	33.00	33.00	0.36%	200
Jan 2, 2025	32.88	32.88	32.88	32.88	32.88	-	-
Dec 31, 2024	33.56	33.60	32.88	32.88	32.88	5.42%	1,600
Dec 30, 2024	31.19	31.19	31.19	31.19	31.19	-2.53%	200
Dec 27, 2024	31.27	32.00	31.26	32.00	32.00	3.03%	2,011
Dec 24, 2024	31.06	31.06	31.06	31.06	31.06	-0.48%	1,500
Dec 23, 2024	31.86	31.86	31.21	31.21	31.21	-3.82%	1,247
Dec 20, 2024	32.45	32.45	32.45	32.45	32.45	-	-
Dec 19, 2024	32.67	32.82	32.45	32.45	32.45	-0.12%	5,700
Dec 18, 2024	33.25	33.40	32.05	32.49	32.49	-0.46%	28,400
Dec 17, 2024	32.23	32.64	32.01	32.64	32.64	1.33%	1,200
Dec 16, 2024	32.21	32.21	32.21	32.21	32.21	-2.39%	126
Dec 13, 2024	33.01	33.03	33.00	33.00	33.00	-0.18%	400
Dec 12, 2024	33.06	33.06	33.06	33.06	33.06	-	-
Dec 11, 2024	33.15	33.15	33.06	33.06	33.06	-0.57%	700
Dec 10, 2024	33.25	33.30	33.25	33.25	33.25	-0.72%	1,000
Dec 9, 2024	33.96	33.96	33.49	33.49	33.49	-1.53%	1,100
Dec 6, 2024	34.01	34.02	34.01	34.01	34.01	-5.21%	3,601
Dec 5, 2024	34.50	35.88	34.50	35.88	35.88	9.22%	300
Dec 4, 2024	32.82	32.86	32.82	32.85	32.85	-9.35%	501
Dec 3, 2024	36.24	36.24	36.24	36.24	36.24	-	-
Dec 2, 2024	33.17	36.24	33.17	36.24	36.24	9.12%	1,316
Nov 29, 2024	33.20	33.21	33.20	33.21	33.21	3.81%	305
Nov 28, 2024	31.99	31.99	31.99	31.99	31.99	-	-
Nov 27, 2024	32.00	32.00	31.99	31.99	31.99	-1.17%	402
Nov 26, 2024	32.36	32.37	32.36	32.37	32.37	4.35%	230
Nov 25, 2024	31.02	31.02	31.02	31.02	31.02	-	-
Nov 22, 2024	31.02	31.02	31.02	31.02	31.02	-4.55%	500
Nov 21, 2024	32.70	32.70	32.47	32.50	32.17	-1.16%	514
Nov 20, 2024	32.88	32.88	32.88	32.88	32.55	-	-
Nov 19, 2024	32.88	32.88	32.88	32.88	32.55	2.56%	100
Nov 18, 2024	32.06	32.06	32.06	32.06	31.74	-	300
Nov 15, 2024	32.16	32.16	31.93	32.06	31.74	-0.31%	700
Nov 14, 2024	32.51	32.55	32.16	32.16	31.84	-3.16%	1,129
Nov 13, 2024	33.21	33.21	33.21	33.21	32.88	-	-
Nov 12, 2024	33.50	33.51	33.21	33.21	32.88	0.03%	10,801
Nov 11, 2024	33.20	33.20	33.20	33.20	32.87	-	-
Nov 8, 2024	33.19	33.20	33.19	33.20	32.87	-0.72%	600
Nov 7, 2024	35.21	35.21	33.10	33.44	33.11	-5.03%	1,333
Nov 6, 2024	35.21	35.21	35.21	35.21	34.86	-	-
Nov 5, 2024	35.21	35.21	35.21	35.21	34.86	-	-
Nov 4, 2024	35.21	35.21	35.21	35.21	34.86	-	-
Nov 1, 2024	35.21	35.21	35.21	35.21	34.86	-	-
Oct 31, 2024	35.21	35.21	35.21	35.21	34.86	-	-
Oct 30, 2024	35.21	35.21	35.21	35.21	34.86	-	-
Oct 29, 2024	35.21	35.21	35.21	35.21	34.86	-1.40%	406
Oct 28, 2024	35.71	35.71	35.71	35.71	35.35	1.42%	102
Oct 25, 2024	35.21	35.21	35.21	35.21	34.86	2.06%	125
Oct 24, 2024	34.50	34.50	34.50	34.50	34.15	-	-
Oct 23, 2024	34.50	34.50	34.50	34.50	34.15	-	-
Oct 22, 2024	34.50	34.50	34.50	34.50	34.15	-	-
Oct 21, 2024	34.51	34.51	34.50	34.50	34.16	-0.17%	1,241
Oct 18, 2024	36.00	36.00	34.56	34.56	34.21	-4.00%	901
Oct 17, 2024	35.97	36.00	35.97	36.00	35.64	1.12%	600
Oct 16, 2024	35.60	35.60	35.60	35.60	35.24	-	-
Oct 15, 2024	35.16	35.97	35.16	35.60	35.24	0.03%	1,607
Oct 11, 2024	35.56	35.59	35.56	35.59	35.23	0.06%	300
Oct 10, 2024	35.57	35.57	35.57	35.57	35.21	-	-
Oct 9, 2024	35.57	35.57	35.57	35.57	35.21	-	-
Oct 8, 2024	35.58	35.58	35.57	35.57	35.21	0.23%	1,400
Oct 7, 2024	35.35	35.49	35.33	35.49	35.14	-1.55%	500
Oct 4, 2024	36.05	36.05	36.05	36.05	35.69	0.03%	102
Oct 3, 2024	35.55	36.04	35.44	36.04	35.68	0.53%	400
Oct 2, 2024	35.85	35.85	35.85	35.85	35.49	-	-
Oct 1, 2024	34.22	35.85	34.22	35.85	35.49	0.99%	600
Sep 30, 2024	35.50	35.50	35.50	35.50	35.15	1.43%	327
Sep 27, 2024	35.00	35.00	35.00	35.00	34.65	-	-