Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	51.14	51.14	50.99	51.00	51.00	-1.79%	503
Feb 2, 2026	51.93	51.93	51.93	51.93	51.93	5.98%	615
Jan 29, 2026	49.50	50.50	49.00	49.00	49.00	-2.29%	16,582
Jan 23, 2026	50.95	50.96	50.15	50.15	50.15	-	801
Jan 22, 2026	48.57	50.50	48.57	50.15	50.15	2.35%	1,811
Jan 21, 2026	49.85	49.85	49.00	49.00	49.00	-1.71%	450
Jan 20, 2026	49.85	49.85	49.85	49.85	49.85	1.22%	106
Jan 19, 2026	50.00	50.00	49.25	49.25	49.25	0.35%	685
Jan 16, 2026	48.84	49.08	48.83	49.08	49.08	-0.49%	19,308
Jan 15, 2026	49.01	49.32	49.00	49.32	49.32	-1.73%	904
Jan 13, 2026	53.47	53.47	49.95	50.19	50.19	-3.43%	2,950
Jan 12, 2026	51.60	51.97	51.60	51.97	51.97	0.81%	5,066
Jan 9, 2026	51.60	51.60	51.34	51.55	51.55	-0.69%	1,722
Jan 8, 2026	52.18	52.18	51.91	51.91	51.91	-4.38%	526
Jan 7, 2026	51.98	54.29	51.98	54.29	54.29	4.61%	217
Jan 6, 2026	51.90	51.90	51.90	51.90	51.90	-1.52%	135
Jan 5, 2026	51.97	52.70	51.37	52.70	52.70	1.46%	1,568
Dec 29, 2025	51.94	51.94	51.94	51.94	51.94	-	148
Dec 23, 2025	51.66	51.94	51.66	51.94	51.94	1.09%	1,589
Dec 22, 2025	51.19	51.38	51.15	51.38	51.38	-1.56%	4,521
Dec 19, 2025	50.87	52.20	50.67	52.20	52.20	1.11%	1,319
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