Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	62.22	62.22	62.22	62.22	62.22	-3.98%	101
Sep 16, 2026	64.80	64.80	64.80	64.80	64.80	1.87%	110
Sep 9, 2026	63.61	63.61	63.61	63.61	63.61	-0.34%	2,051
Sep 8, 2026	62.02	63.83	62.02	63.83	63.83	2.95%	535
Sep 2, 2026	62.00	62.00	62.00	62.00	62.00	-	133
Sep 1, 2026	62.00	62.15	61.99	62.00	62.00	-0.40%	551
Aug 20, 2026	62.70	62.70	62.70	62.70	62.25	-0.05%	100
Aug 18, 2026	62.73	62.73	62.73	62.73	62.28	-3.49%	136
Aug 17, 2026	65.00	65.00	65.00	65.00	64.53	-1.07%	246
Aug 14, 2026	65.70	65.70	65.70	65.70	65.23	0.31%	705
Aug 13, 2026	65.51	65.51	65.50	65.50	65.03	-0.61%	306
Aug 11, 2026	65.90	65.90	65.90	65.90	65.43	-4.49%	714
Aug 7, 2026	67.22	69.00	67.22	69.00	68.50	4.58%	472
Aug 6, 2026	66.37	66.37	65.98	65.98	65.51	-4.97%	531
Jul 30, 2026	65.99	69.43	65.99	69.43	68.93	3.52%	1,306
Jul 22, 2026	67.22	67.22	67.07	67.07	66.59	0.86%	540
Jul 21, 2026	66.94	66.95	66.50	66.50	66.02	0.30%	9,861
Jul 20, 2026	66.30	66.30	66.30	66.30	65.82	-0.60%	219
Jul 15, 2026	65.74	66.71	65.74	66.70	66.22	-2.20%	719
Jul 13, 2026	67.13	68.20	67.13	68.20	67.71	-2.22%	203
Jul 7, 2026	69.21	69.75	69.21	69.75	69.25	4.10%	667
Jul 3, 2026	67.00	67.00	67.00	67.00	66.52	-	152
Jul 2, 2026	68.07	68.07	67.00	67.00	66.52	-0.22%	355
Jun 29, 2026	67.15	67.15	67.15	67.15	66.67	-0.84%	247
Jun 25, 2026	67.38	67.72	67.15	67.72	67.23	0.74%	1,159
Jun 24, 2026	67.23	67.23	67.23	67.23	66.74	0.65%	105
Jun 22, 2026	68.75	68.75	66.79	66.79	66.31	-3.61%	808
Jun 19, 2026	67.99	69.29	67.87	69.29	68.79	3.26%	1,628
Jun 18, 2026	67.10	67.10	67.10	67.10	66.62	-3.34%	137
Jun 17, 2026	69.42	69.42	69.42	69.42	68.92	0.33%	196
Jun 11, 2026	69.44	70.00	69.19	69.19	68.69	-0.29%	677
Jun 10, 2026	69.09	69.39	69.09	69.39	68.89	1.18%	535
Jun 9, 2026	68.45	68.58	68.45	68.58	68.09	1.46%	1,347
Jun 8, 2026	67.54	67.59	67.54	67.59	67.10	-1.26%	319
Jun 5, 2026	68.45	68.45	68.45	68.45	67.96	0.66%	621
Jun 4, 2026	68.85	68.86	68.00	68.00	67.51	-4.20%	729
Jun 3, 2026	68.75	70.98	68.75	70.98	70.47	3.29%	839
Jun 2, 2026	66.00	68.72	66.00	68.72	68.23	2.49%	2,888
Jun 1, 2026	67.51	67.51	67.05	67.05	66.57	-0.81%	431
May 29, 2026	67.43	67.60	67.02	67.60	67.11	-	854
May 28, 2026	67.80	68.19	67.80	68.00	67.11	-5.41%	1,966
May 26, 2026	66.81	71.89	66.81	71.89	70.95	7.62%	826
May 25, 2026	67.00	67.00	66.75	66.80	65.93	0.91%	377
May 22, 2026	65.39	66.20	65.39	66.20	65.34	0.68%	320
May 20, 2026	65.75	65.75	65.75	65.75	64.89	0.24%	101
May 19, 2026	65.59	65.59	65.59	65.59	64.74	0.29%	667
May 15, 2026	62.73	65.40	62.73	65.40	64.55	5.52%	1,187
May 14, 2026	59.48	61.98	59.48	61.98	61.17	7.94%	1,231
May 13, 2026	57.14	57.42	57.14	57.42	56.67	1.18%	401
May 12, 2026	56.69	57.12	56.69	56.75	56.01	0.57%	1,004