Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	65.59	65.59	65.59	65.59	65.59	0.29%	667
May 15, 2026	62.73	65.40	62.73	65.40	65.40	5.52%	1,187
May 14, 2026	59.48	61.98	59.48	61.98	61.98	7.94%	1,231
May 13, 2026	57.14	57.42	57.14	57.42	57.42	1.18%	401
May 12, 2026	56.69	57.12	56.69	56.75	56.75	0.57%	1,004
May 11, 2026	59.97	59.97	56.43	56.43	56.43	-0.41%	1,939
May 8, 2026	56.99	57.56	56.66	56.66	56.66	-	1,698
May 7, 2026	56.66	56.66	56.66	56.66	56.66	2.11%	1,020
May 6, 2026	55.49	55.49	55.49	55.49	55.49	-1.79%	157
May 5, 2026	56.05	56.50	56.05	56.50	56.50	-0.88%	513
May 4, 2026	57.00	58.00	57.00	57.00	57.00	3.64%	3,589
Apr 24, 2026	56.69	56.69	55.00	55.00	55.00	-1.63%	235
Apr 23, 2026	56.09	56.09	55.91	55.91	55.91	-2.34%	733
Apr 22, 2026	55.88	57.25	55.88	57.25	57.25	2.53%	866
Apr 21, 2026	55.97	55.97	55.84	55.84	55.84	-1.27%	406
Apr 20, 2026	56.60	56.60	56.56	56.56	56.56	0.69%	549
Apr 17, 2026	56.77	56.77	56.04	56.17	56.17	1.10%	902
Apr 15, 2026	55.35	55.56	55.35	55.56	55.56	0.40%	301
Apr 14, 2026	55.34	55.34	55.34	55.34	55.34	0.62%	104
Apr 10, 2026	55.00	55.00	55.00	55.00	55.00	-1.84%	279
Apr 9, 2026	57.99	58.00	56.03	56.03	56.03	-1.70%	599
Apr 8, 2026	57.73	57.73	57.00	57.00	57.00	-2.45%	426
Apr 7, 2026	58.20	58.43	57.85	58.43	58.43	1.05%	395
Apr 6, 2026	57.83	57.83	57.82	57.82	57.82	-1.60%	2,125
Apr 2, 2026	58.50	58.76	58.50	58.76	58.76	0.44%	314
Apr 1, 2026	58.50	58.50	58.50	58.50	58.50	-1.88%	104
Mar 30, 2026	60.60	60.60	59.62	59.62	59.62	0.10%	474
Mar 27, 2026	59.56	59.56	59.56	59.56	59.56	0.61%	201
Mar 26, 2026	59.72	59.72	59.20	59.20	59.20	-1.63%	510
Mar 25, 2026	60.19	60.19	60.02	60.18	60.18	0.58%	408
Mar 24, 2026	59.00	60.34	59.00	59.83	59.83	1.34%	315
Mar 20, 2026	58.84	59.04	58.63	59.04	59.04	1.34%	436
Mar 19, 2026	58.26	58.26	58.26	58.26	58.26	-2.51%	240
Mar 17, 2026	58.24	59.76	58.24	59.76	59.76	2.59%	1,313
Mar 16, 2026	58.25	58.25	58.25	58.25	58.25	-1.27%	223
Mar 13, 2026	58.96	59.00	58.96	59.00	59.00	-1.67%	205
Mar 12, 2026	59.99	60.01	58.63	60.00	59.60	1.87%	1,673
Mar 10, 2026	58.90	58.90	58.90	58.90	58.51	-0.67%	140
Mar 4, 2026	59.29	59.60	59.29	59.30	58.90	2.97%	409
Mar 3, 2026	57.50	57.59	57.50	57.59	57.21	-0.86%	324
Mar 2, 2026	56.87	58.09	56.87	58.09	57.70	0.68%	865
Feb 27, 2026	57.70	57.70	57.70	57.70	57.32	5.45%	483
Feb 26, 2026	56.00	56.00	54.72	54.72	54.36	-1.03%	3,712
Feb 25, 2026	54.99	55.29	54.99	55.29	54.92	3.38%	942
Feb 24, 2026	53.87	53.87	53.44	53.48	53.12	0.83%	3,660
Feb 20, 2026	53.04	53.04	53.04	53.04	52.69	0.25%	395
Feb 18, 2026	52.91	52.91	52.91	52.91	52.56	-0.53%	144
Feb 17, 2026	52.96	54.31	52.70	53.19	52.84	0.43%	1,340
Feb 13, 2026	51.50	52.96	51.50	52.96	52.61	2.06%	490
Feb 12, 2026	51.95	51.99	51.30	51.89	51.54	1.25%	5,026