Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	32.67	32.82	32.45	32.45	32.45	-0.12%	5,684
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	-	-
Sep 26, 2024	35.00	35.00	35.00	35.00	34.65	-	102
Sep 25, 2024	35.10	35.42	34.99	35.00	34.65	-0.06%	1,401
Sep 24, 2024	35.51	35.51	34.61	35.02	34.67	1.51%	5,023
Sep 23, 2024	34.50	34.50	34.50	34.50	34.15	-	-
Sep 20, 2024	34.50	34.50	34.50	34.50	34.16	-1.48%	102
Sep 19, 2024	35.02	35.02	35.02	35.02	34.67	-	-
Sep 18, 2024	35.02	35.02	35.02	35.02	34.67	-	-
Sep 17, 2024	35.02	35.02	35.02	35.02	34.67	-	-
Sep 16, 2024	35.02	35.02	35.02	35.02	34.67	1.60%	117
Sep 13, 2024	34.47	34.47	34.47	34.47	34.13	-	-
Sep 12, 2024	34.47	34.47	34.47	34.47	34.13	-	100
Sep 11, 2024	34.38	34.90	34.04	34.47	34.13	-1.82%	6,327
Sep 10, 2024	35.11	35.11	35.11	35.11	34.76	2.42%	200
Sep 9, 2024	34.50	35.00	34.28	34.28	33.94	0.73%	1,004
Sep 6, 2024	35.52	35.52	34.03	34.03	33.69	-2.69%	800
Sep 5, 2024	34.97	35.00	34.97	34.97	34.62	-0.09%	401
Sep 4, 2024	34.00	35.00	34.00	35.00	34.65	5.17%	1,122
Sep 3, 2024	33.28	33.28	33.28	33.28	32.95	-0.36%	200
Aug 30, 2024	33.89	33.90	33.40	33.40	33.07	0.75%	500
Aug 29, 2024	33.15	33.15	33.15	33.15	32.82	-	-
Aug 28, 2024	33.15	33.15	33.15	33.15	32.82	-	-
Aug 27, 2024	33.16	33.16	33.15	33.15	32.82	-2.10%	400
Aug 26, 2024	33.86	33.86	33.86	33.86	33.52	-	-
Aug 23, 2024	33.86	33.86	33.86	33.86	33.52	-	-
Aug 22, 2024	33.80	33.86	33.79	33.86	33.20	-0.41%	500
Aug 21, 2024	34.00	34.00	34.00	34.00	33.34	-0.03%	200
Aug 20, 2024	34.01	34.01	34.01	34.01	33.35	0.62%	200
Aug 19, 2024	34.00	34.00	33.80	33.80	33.14	-0.59%	1,043
Aug 16, 2024	34.00	34.00	34.00	34.00	33.34	-	308
Aug 15, 2024	34.02	34.02	34.00	34.00	33.34	1.37%	306
Aug 14, 2024	33.55	33.55	33.54	33.54	32.89	-0.65%	200
Aug 13, 2024	33.76	33.76	33.76	33.76	33.10	-	-
Aug 12, 2024	33.76	33.76	33.76	33.76	33.10	-	-
Aug 9, 2024	33.60	33.76	33.00	33.76	33.10	0.78%	1,836
Aug 8, 2024	32.38	33.50	32.38	33.50	32.85	3.46%	1,200
Aug 7, 2024	32.39	32.39	32.38	32.38	31.75	-	300
Aug 6, 2024	31.00	32.90	31.00	32.38	31.75	4.45%	1,838
Aug 2, 2024	31.00	31.00	31.00	31.00	30.40	-	-
Aug 1, 2024	31.20	32.00	31.00	31.00	30.40	-3.13%	737
Jul 31, 2024	31.00	32.00	31.00	32.00	31.38	4.30%	1,200
Jul 30, 2024	30.68	30.68	30.68	30.68	30.08	-	-