Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	36.37	37.20	36.23	36.62	36.62	0.77%	660,249
Apr 25, 2025	36.75	36.75	35.68	36.34	36.34	-0.47%	718,336
Apr 24, 2025	36.40	36.62	36.19	36.51	36.51	0.47%	361,300
Apr 23, 2025	36.77	36.77	36.17	36.34	36.34	-0.71%	374,100
Apr 22, 2025	36.80	37.02	36.20	36.60	36.60	-0.71%	665,400
Apr 21, 2025	36.05	36.88	36.05	36.86	36.86	2.02%	799,141
Apr 17, 2025	35.25	36.21	35.25	36.13	36.13	2.03%	380,600
Apr 16, 2025	35.23	35.60	35.22	35.41	35.41	0.45%	402,527
Apr 15, 2025	35.14	35.43	35.04	35.25	35.25	0.28%	728,436
Apr 14, 2025	34.86	35.24	34.63	35.15	35.15	2.12%	1,141,607
Apr 11, 2025	34.91	35.13	34.35	34.42	34.42	-1.77%	883,042
Apr 10, 2025	35.15	35.36	34.49	35.04	35.04	0.06%	1,274,200
Apr 9, 2025	35.56	36.02	34.84	35.02	35.02	-2.12%	1,271,600
Apr 8, 2025	36.42	36.49	35.62	35.78	35.78	-0.97%	969,000
Apr 7, 2025	36.19	36.55	35.59	36.13	36.13	-1.74%	1,336,800
Apr 4, 2025	36.87	37.80	36.65	36.77	36.77	-2.16%	1,477,600
Apr 3, 2025	37.21	38.26	37.07	37.58	37.58	1.38%	1,367,900
Apr 2, 2025	37.54	37.68	36.31	37.07	37.07	0.73%	992,818
Apr 1, 2025	36.60	37.06	36.39	36.80	36.80	1.35%	935,202
Mar 31, 2025	36.47	36.94	36.20	36.31	36.31	-	706,821
Mar 28, 2025	36.41	36.47	36.01	36.31	36.31	0.81%	684,200
Mar 27, 2025	35.70	36.46	35.70	36.02	36.02	0.73%	787,519
Mar 26, 2025	35.54	35.76	35.26	35.76	35.76	0.90%	603,700
Mar 25, 2025	35.39	35.69	35.27	35.44	35.44	0.54%	410,500
Mar 24, 2025	35.66	35.92	35.14	35.25	35.25	-1.59%	532,426
Mar 21, 2025	35.74	35.88	35.14	35.82	35.82	0.25%	1,683,100
Mar 20, 2025	35.59	35.78	35.20	35.73	35.73	0.76%	896,800
Mar 19, 2025	36.35	36.36	35.40	35.46	35.46	-2.21%	971,600
Mar 18, 2025	36.27	36.58	35.90	36.26	36.26	0.03%	453,700
Mar 17, 2025	36.55	36.68	36.08	36.25	36.25	-0.19%	3,140,300
Mar 14, 2025	35.94	36.48	35.94	36.32	36.32	-0.25%	3,753,511
Mar 13, 2025	36.55	37.14	36.15	36.41	36.06	-0.52%	712,937
Mar 12, 2025	36.46	36.64	36.05	36.60	36.25	0.11%	3,710,700
Mar 11, 2025	36.45	36.84	36.04	36.56	36.21	0.08%	4,468,622
Mar 10, 2025	36.09	36.87	36.09	36.53	36.18	1.14%	1,903,713
Mar 7, 2025	35.64	36.52	35.63	36.12	35.77	1.20%	1,147,400
Mar 6, 2025	35.47	35.83	35.28	35.69	35.35	0.62%	770,000
Mar 5, 2025	34.61	35.81	34.16	35.47	35.13	3.56%	1,358,235
Mar 4, 2025	33.68	34.34	33.45	34.25	33.92	1.66%	666,928
Mar 3, 2025	33.00	33.84	33.00	33.69	33.37	1.94%	1,684,026
Feb 28, 2025	32.71	33.09	32.57	33.05	32.73	1.07%	1,415,818
Feb 27, 2025	33.21	33.79	32.21	32.70	32.39	-0.73%	833,600
Feb 26, 2025	33.11	33.20	32.77	32.94	32.62	-0.78%	567,900
Feb 25, 2025	33.29	33.72	32.88	33.20	32.88	0.42%	537,102
Feb 24, 2025	32.62	33.41	32.62	33.06	32.74	1.72%	694,210
Feb 21, 2025	32.65	32.83	32.43	32.50	32.19	-0.34%	1,163,326
Feb 20, 2025	32.52	32.85	32.24	32.61	32.30	-0.03%	652,800
Feb 19, 2025	32.56	32.74	32.28	32.62	32.31	0.37%	814,800
Feb 18, 2025	32.41	32.87	32.20	32.50	32.19	-0.21%	392,140
Feb 14, 2025	32.98	33.20	32.57	32.57	32.26	-1.24%	289,414