Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.05	39.21	38.61	38.95	38.95	-0.08%	436,790
Jul 31, 2025	39.22	39.28	38.79	38.98	38.98	-0.49%	776,900
Jul 30, 2025	39.35	39.55	38.97	39.17	39.17	-0.61%	945,416
Jul 29, 2025	39.33	39.58	39.14	39.41	39.41	-0.03%	890,008
Jul 28, 2025	40.67	40.69	39.19	39.42	39.42	-3.22%	795,600
Jul 25, 2025	40.27	40.79	40.07	40.73	40.73	1.04%	1,025,723
Jul 24, 2025	39.92	40.47	39.90	40.31	40.31	0.98%	815,222
Jul 23, 2025	39.17	40.35	39.17	39.92	39.92	1.45%	960,900
Jul 22, 2025	39.59	40.20	39.26	39.35	39.35	-0.61%	895,500
Jul 21, 2025	39.77	39.98	39.54	39.59	39.59	-0.70%	518,649
Jul 18, 2025	39.55	39.90	39.34	39.87	39.87	0.20%	607,719
Jul 17, 2025	39.60	39.99	39.45	39.79	39.79	-0.08%	567,234
Jul 16, 2025	40.23	40.38	39.70	39.82	39.82	-1.07%	442,800
Jul 15, 2025	40.64	40.84	40.19	40.25	40.25	-1.11%	597,523
Jul 14, 2025	40.95	41.36	40.55	40.70	40.70	-0.34%	593,104
Jul 11, 2025	40.86	41.38	40.70	40.84	40.84	-0.05%	983,948
Jul 10, 2025	41.50	41.57	40.77	40.86	40.86	-1.49%	970,708
Jul 9, 2025	41.49	41.99	41.14	41.48	41.48	-0.07%	801,800
Jul 8, 2025	40.93	41.61	40.77	41.51	41.51	1.74%	933,100
Jul 7, 2025	41.24	41.43	40.76	40.80	40.80	-1.16%	1,010,400
Jul 4, 2025	40.78	41.51	40.78	41.28	41.28	0.54%	178,536
Jul 3, 2025	40.73	41.62	40.73	41.06	41.06	0.56%	549,700
Jul 2, 2025	41.70	41.70	40.78	40.83	40.83	-1.50%	612,702
Jun 30, 2025	40.77	41.59	40.75	41.45	41.45	1.84%	602,900
Jun 27, 2025	41.21	41.26	40.13	40.70	40.70	-1.02%	4,290,810
Jun 26, 2025	41.66	41.83	41.07	41.12	41.12	-1.23%	814,702
Jun 25, 2025	41.00	41.68	40.95	41.63	41.63	0.77%	587,131
Jun 24, 2025	41.61	41.76	41.01	41.31	41.31	-0.34%	623,321
Jun 23, 2025	40.91	41.52	40.81	41.45	41.45	1.39%	576,000
Jun 20, 2025	40.18	41.10	40.00	40.88	40.88	1.92%	1,364,519
Jun 19, 2025	40.08	40.40	40.03	40.11	40.11	-0.07%	162,600
Jun 18, 2025	40.71	41.04	40.05	40.14	40.14	-1.30%	521,000
Jun 17, 2025	40.70	40.83	40.27	40.67	40.67	0.05%	657,823
Jun 16, 2025	40.25	40.78	40.23	40.65	40.65	0.99%	780,023
Jun 13, 2025	39.72	40.44	39.71	40.25	40.25	1.08%	550,400
Jun 12, 2025	39.49	39.94	39.19	39.82	39.82	1.01%	793,823
Jun 11, 2025	38.82	39.65	38.82	39.42	39.42	1.49%	475,348
Jun 10, 2025	38.93	39.40	38.81	38.84	38.84	-0.28%	545,600
Jun 9, 2025	38.95	39.21	38.80	38.95	38.95	-0.51%	537,931
Jun 6, 2025	39.83	39.83	39.06	39.15	39.15	-1.44%	648,403
Jun 5, 2025	39.60	39.92	39.39	39.72	39.72	0.38%	518,732
Jun 4, 2025	39.41	39.83	39.02	39.57	39.57	0.53%	547,000
Jun 3, 2025	39.81	39.81	38.81	39.36	39.36	-0.28%	823,323
Jun 2, 2025	38.83	39.74	38.36	39.47	39.47	2.23%	883,510
May 30, 2025	38.11	38.83	38.11	38.61	38.61	0.94%	1,408,000
May 29, 2025	38.11	38.47	37.71	38.25	38.25	0.58%	900,807
May 28, 2025	38.23	38.23	37.41	38.03	38.03	-0.47%	743,900
May 27, 2025	38.35	38.67	37.90	38.21	38.21	-0.21%	666,800
May 26, 2025	38.24	38.44	37.86	38.29	38.29	1.19%	1,433,518
May 23, 2025	37.62	38.19	37.42	37.84	37.84	-0.94%	1,928,700