Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	40.00	41.00	40.00	41.00	41.00	0.02%	715
Aug 22, 2025	40.99	40.99	40.99	40.99	40.99	-	-
Aug 21, 2025	40.75	40.99	40.75	40.99	40.64	0.34%	425
Aug 20, 2025	40.85	40.85	40.85	40.85	40.50	-	400
Aug 19, 2025	40.84	40.85	40.84	40.85	40.50	-3.13%	310
Aug 18, 2025	41.22	42.17	41.22	42.17	41.81	4.20%	600
Aug 15, 2025	41.42	41.42	40.47	40.47	40.12	1.43%	615
Aug 14, 2025	39.91	39.92	39.90	39.90	39.56	-3.32%	3,807
Aug 13, 2025	39.80	41.27	39.80	41.27	40.92	8.61%	600
Aug 12, 2025	38.00	38.00	38.00	38.00	37.68	-	-
Aug 11, 2025	37.80	38.15	37.80	38.00	37.68	0.61%	8,604
Aug 8, 2025	37.99	39.00	37.77	37.77	37.45	-0.68%	11,500
Aug 7, 2025	38.03	38.03	37.16	38.03	37.71	-4.21%	2,123
Aug 6, 2025	39.70	39.70	39.70	39.70	39.36	-	-
Aug 5, 2025	39.70	39.70	39.70	39.70	39.36	-	-
Aug 1, 2025	39.70	39.70	39.70	39.70	39.36	-	-
Jul 31, 2025	39.70	39.70	39.70	39.70	39.36	-	-
Jul 30, 2025	39.93	39.93	39.70	39.70	39.36	-0.53%	1,636
Jul 29, 2025	39.91	39.91	39.91	39.91	39.57	-	122
Jul 28, 2025	39.91	39.91	39.91	39.91	39.57	-2.42%	520
Jul 25, 2025	40.90	40.90	40.90	40.90	40.55	-3.65%	603
Jul 24, 2025	42.45	42.45	42.45	42.45	42.09	-	-
Jul 23, 2025	42.45	42.45	42.45	42.45	42.09	-	-
Jul 22, 2025	42.45	42.45	42.45	42.45	42.09	-	-
Jul 21, 2025	42.45	42.45	42.45	42.45	42.09	-	-
Jul 18, 2025	42.45	42.45	42.45	42.45	42.09	-	-
Jul 17, 2025	42.45	42.45	42.45	42.45	42.09	-	-
Jul 16, 2025	40.74	42.46	40.67	42.45	42.09	3.54%	1,100
Jul 15, 2025	41.03	41.03	41.00	41.00	40.65	-0.10%	505
Jul 14, 2025	41.11	41.21	41.00	41.04	40.69	-3.28%	1,600
Jul 11, 2025	42.43	42.43	42.43	42.43	42.07	-	-
Jul 10, 2025	42.43	42.43	42.43	42.43	42.07	-0.21%	100
Jul 9, 2025	42.52	42.52	42.52	42.52	42.16	-	-
Jul 8, 2025	42.52	42.52	42.52	42.52	42.16	-	-
Jul 7, 2025	42.52	42.52	42.52	42.52	42.16	-	-
Jul 4, 2025	42.52	42.52	42.52	42.52	42.16	3.99%	100
Jul 3, 2025	40.89	40.89	40.89	40.89	40.54	-	-
Jul 2, 2025	40.89	40.89	40.89	40.89	40.54	-	-
Jun 30, 2025	40.89	40.89	40.89	40.89	40.54	-	-
Jun 27, 2025	41.52	41.52	40.89	40.89	40.54	-1.52%	200
Jun 26, 2025	41.52	41.52	41.52	41.52	41.17	-3.10%	300
Jun 25, 2025	41.40	42.85	41.40	42.85	42.48	2.15%	12,224
Jun 24, 2025	41.62	41.95	41.52	41.95	41.59	1.30%	500
Jun 23, 2025	40.95	41.41	40.94	41.41	41.06	2.73%	1,140
Jun 20, 2025	40.31	40.31	40.31	40.31	39.97	-	-
Jun 19, 2025	40.31	40.31	40.31	40.31	39.97	-0.07%	115
Jun 18, 2025	40.94	41.00	40.34	40.34	40.00	-1.15%	3,129
Jun 17, 2025	40.81	40.81	40.81	40.81	40.46	-	-
Jun 16, 2025	40.79	40.81	40.79	40.81	40.46	2.05%	310
Jun 13, 2025	39.99	39.99	39.99	39.99	39.65	-	-