Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	46.25	46.56	46.24	46.56	46.56	1.31%	1,409
Nov 5, 2025	45.96	45.96	45.96	45.96	45.96	4.34%	417
Nov 4, 2025	44.05	44.05	44.05	44.05	44.05	-2.65%	6,033
Nov 3, 2025	45.25	45.25	45.25	45.25	45.25	1.69%	407
Oct 31, 2025	44.50	44.50	44.50	44.50	44.50	-	408
Oct 30, 2025	44.50	44.50	44.50	44.50	44.50	-	-
Oct 29, 2025	44.49	44.50	44.49	44.50	44.50	0.93%	408
Oct 28, 2025	44.09	44.09	44.09	44.09	44.09	-	-
Oct 27, 2025	45.47	45.47	44.09	44.09	44.09	0.32%	500
Oct 24, 2025	43.95	43.95	43.95	43.95	43.95	-	-
Oct 23, 2025	43.95	43.95	43.95	43.95	43.95	-	-
Oct 22, 2025	43.95	43.95	43.95	43.95	43.95	-2.18%	210
Oct 21, 2025	45.78	46.00	44.51	44.93	44.93	4.03%	2,314
Oct 20, 2025	43.19	43.19	43.18	43.19	43.19	-1.28%	600
Oct 17, 2025	43.75	43.75	43.75	43.75	43.75	-	-
Oct 16, 2025	43.75	43.75	43.75	43.75	43.75	-	23
Oct 15, 2025	43.75	43.75	43.75	43.75	43.75	-0.34%	533
Oct 14, 2025	43.90	43.90	43.90	43.90	43.90	-	-
Oct 10, 2025	44.50	44.50	43.90	43.90	43.90	-1.75%	204
Oct 9, 2025	44.68	44.68	44.68	44.68	44.68	1.89%	200
Oct 8, 2025	44.10	44.10	43.75	43.85	43.85	-1.46%	20,200
Oct 7, 2025	45.49	45.49	44.11	44.50	44.50	-1.13%	14,519
Oct 6, 2025	45.47	45.47	44.76	45.01	45.01	-2.05%	8,902
Oct 3, 2025	45.95	45.95	45.95	45.95	45.95	-0.11%	100
Oct 2, 2025	44.56	46.00	44.56	46.00	46.00	2.22%	2,107
Oct 1, 2025	44.96	45.00	44.96	45.00	45.00	-0.44%	3,631
Sep 30, 2025	44.46	45.20	44.46	45.20	45.20	5.81%	56,743
Sep 29, 2025	42.72	42.72	42.72	42.72	42.72	-	-
Sep 26, 2025	42.72	42.72	42.72	42.72	42.72	-	-
Sep 25, 2025	42.72	42.72	42.72	42.72	42.72	-	-
Sep 24, 2025	42.72	42.72	42.72	42.72	42.72	-	-
Sep 23, 2025	42.72	42.72	42.72	42.72	42.72	-	-
Sep 22, 2025	42.72	42.72	42.72	42.72	42.72	-	-
Sep 19, 2025	42.72	42.72	42.72	42.72	42.72	-	-
Sep 18, 2025	42.72	42.72	42.72	42.72	42.72	5.48%	500
Sep 17, 2025	40.50	40.50	40.50	40.50	40.50	-0.02%	210
Sep 16, 2025	40.51	40.51	40.51	40.51	40.51	-9.07%	225
Sep 15, 2025	44.55	44.55	44.55	44.55	44.55	3.46%	507
Sep 12, 2025	43.06	43.06	43.06	43.06	43.06	-	-
Sep 11, 2025	43.06	43.06	43.06	43.06	43.06	-3.80%	151
Sep 10, 2025	43.99	44.76	43.99	44.76	44.76	1.91%	1,531
Sep 9, 2025	43.92	43.92	43.92	43.92	43.92	-	-
Sep 8, 2025	43.92	43.92	43.92	43.92	43.92	0.66%	219
Sep 5, 2025	43.00	43.63	43.00	43.63	43.63	-0.64%	2,303
Sep 4, 2025	42.89	44.02	42.89	43.91	43.91	12.56%	4,600
Sep 3, 2025	42.43	42.45	39.01	39.01	39.01	-8.10%	700
Sep 2, 2025	42.45	42.45	42.45	42.45	42.45	1.43%	210
Aug 29, 2025	41.85	41.85	41.85	41.85	41.85	-	-
Aug 28, 2025	41.84	41.85	41.84	41.85	41.85	-0.83%	501
Aug 27, 2025	40.69	42.20	40.69	42.20	42.20	3.86%	1,118