Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	68.45	68.58	68.45	68.58	68.58	1.46%	1,347
Jun 8, 2026	67.54	67.59	67.54	67.59	67.59	-1.26%	319
Jun 5, 2026	68.45	68.45	68.45	68.45	68.45	0.66%	621
Jun 4, 2026	68.85	68.86	68.00	68.00	68.00	-4.20%	729
Jun 3, 2026	68.75	70.98	68.75	70.98	70.98	3.29%	839
Jun 2, 2026	66.00	68.72	66.00	68.72	68.72	2.49%	2,888
Jun 1, 2026	67.51	67.51	67.05	67.05	67.05	-0.81%	431
May 29, 2026	67.43	67.60	67.02	67.60	67.60	-	854
May 28, 2026	67.80	68.19	67.80	68.00	67.60	-5.41%	1,966
May 26, 2026	66.81	71.89	66.81	71.89	71.47	7.62%	826
May 25, 2026	67.00	67.00	66.75	66.80	66.41	0.91%	377
May 22, 2026	65.39	66.20	65.39	66.20	65.81	0.68%	320
May 20, 2026	65.75	65.75	65.75	65.75	65.36	0.24%	101
May 19, 2026	65.59	65.59	65.59	65.59	65.20	0.29%	667
May 15, 2026	62.73	65.40	62.73	65.40	65.02	5.52%	1,187
May 14, 2026	59.48	61.98	59.48	61.98	61.62	7.94%	1,231
May 13, 2026	57.14	57.42	57.14	57.42	57.08	1.18%	401
May 12, 2026	56.69	57.12	56.69	56.75	56.42	0.57%	1,004
May 11, 2026	59.97	59.97	56.43	56.43	56.10	-0.41%	1,939
May 8, 2026	56.99	57.56	56.66	56.66	56.33	-	1,698
May 7, 2026	56.66	56.66	56.66	56.66	56.33	2.11%	1,020
May 6, 2026	55.49	55.49	55.49	55.49	55.16	-1.79%	157
May 5, 2026	56.05	56.50	56.05	56.50	56.17	-0.88%	513
May 4, 2026	57.00	58.00	57.00	57.00	56.66	3.64%	3,589
Apr 24, 2026	56.69	56.69	55.00	55.00	54.68	-1.63%	235
Apr 23, 2026	56.09	56.09	55.91	55.91	55.58	-2.34%	733
Apr 22, 2026	55.88	57.25	55.88	57.25	56.91	2.53%	866
Apr 21, 2026	55.97	55.97	55.84	55.84	55.51	-1.27%	406
Apr 20, 2026	56.60	56.60	56.56	56.56	56.23	0.69%	549
Apr 17, 2026	56.77	56.77	56.04	56.17	55.84	1.10%	902
Apr 15, 2026	55.35	55.56	55.35	55.56	55.23	0.40%	301
Apr 14, 2026	55.34	55.34	55.34	55.34	55.01	0.62%	104
Apr 10, 2026	55.00	55.00	55.00	55.00	54.68	-1.84%	279
Apr 9, 2026	57.99	58.00	56.03	56.03	55.70	-1.70%	599
Apr 8, 2026	57.73	57.73	57.00	57.00	56.66	-2.45%	426
Apr 7, 2026	58.20	58.43	57.85	58.43	58.09	1.05%	395
Apr 6, 2026	57.83	57.83	57.82	57.82	57.48	-1.60%	2,125
Apr 2, 2026	58.50	58.76	58.50	58.76	58.41	0.44%	314
Apr 1, 2026	58.50	58.50	58.50	58.50	58.16	-1.88%	104
Mar 30, 2026	60.60	60.60	59.62	59.62	59.27	0.10%	474
Mar 27, 2026	59.56	59.56	59.56	59.56	59.21	0.61%	201
Mar 26, 2026	59.72	59.72	59.20	59.20	58.85	-1.63%	510
Mar 25, 2026	60.19	60.19	60.02	60.18	59.83	0.58%	408
Mar 24, 2026	59.00	60.34	59.00	59.83	59.48	1.34%	315
Mar 20, 2026	58.84	59.04	58.63	59.04	58.69	1.34%	436
Mar 19, 2026	58.26	58.26	58.26	58.26	57.92	-2.51%	240
Mar 17, 2026	58.24	59.76	58.24	59.76	59.41	2.59%	1,313
Mar 16, 2026	58.25	58.25	58.25	58.25	57.91	-1.27%	223
Mar 13, 2026	58.96	59.00	58.96	59.00	58.65	-1.01%	205
Mar 12, 2026	59.99	60.01	58.63	60.00	59.25	1.87%	1,673