Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.44	51.45	51.01	51.35	51.35	0.35%	436,551
Dec 4, 2025	51.19	51.81	50.98	51.17	51.17	-0.10%	1,002,924
Dec 3, 2025	51.93	52.04	50.93	51.22	51.22	-1.33%	606,985
Dec 2, 2025	52.06	52.12	51.70	51.91	51.91	-0.50%	593,512
Dec 1, 2025	52.51	52.79	51.73	52.17	52.17	-0.93%	646,274
Nov 28, 2025	52.24	52.75	52.06	52.66	52.66	0.90%	689,045
Nov 27, 2025	52.06	52.50	52.06	52.19	52.19	0.19%	203,603
Nov 26, 2025	52.48	52.65	52.07	52.09	52.09	-0.74%	412,033
Nov 25, 2025	52.68	53.32	52.38	52.48	52.48	-0.44%	672,041
Nov 24, 2025	52.05	53.08	52.05	52.71	52.71	1.44%	2,502,039
Nov 21, 2025	51.33	52.23	51.33	51.96	51.96	0.74%	2,084,881
Nov 20, 2025	52.77	52.94	51.47	51.58	51.23	-1.56%	515,287
Nov 19, 2025	50.03	52.47	50.03	52.40	52.04	-0.91%	979,461
Nov 18, 2025	52.28	53.01	51.87	52.88	52.52	1.09%	1,171,815
Nov 17, 2025	51.07	52.40	50.91	52.31	51.96	2.17%	3,738,984
Nov 14, 2025	51.36	51.99	50.31	51.20	50.85	-1.63%	1,022,502
Nov 13, 2025	51.41	52.15	50.97	52.05	51.70	1.07%	1,444,519
Nov 12, 2025	49.81	51.65	49.78	51.50	51.15	3.35%	1,094,963
Nov 11, 2025	49.73	49.88	49.15	49.83	49.49	1.69%	569,784
Nov 10, 2025	47.91	49.36	47.62	49.00	48.67	3.33%	1,531,845
Nov 7, 2025	46.63	48.25	46.63	47.42	47.10	1.78%	1,199,351
Nov 6, 2025	47.51	47.51	44.01	46.59	46.27	2.71%	893,941
Nov 5, 2025	45.37	45.95	45.08	45.36	45.05	0.20%	1,053,820
Nov 4, 2025	44.31	45.53	44.31	45.27	44.96	1.32%	907,633
Nov 3, 2025	44.79	44.90	44.08	44.68	44.38	-0.13%	1,223,408
Oct 31, 2025	44.64	44.81	44.28	44.74	44.44	-	495,743
Oct 30, 2025	44.46	44.88	44.27	44.74	44.44	0.65%	468,175
Oct 29, 2025	44.84	44.85	44.18	44.45	44.15	-0.87%	506,402
Oct 28, 2025	44.28	44.97	44.17	44.84	44.54	1.33%	626,896
Oct 27, 2025	44.46	44.46	43.92	44.25	43.95	-0.38%	491,289
Oct 24, 2025	44.18	44.74	43.95	44.42	44.12	0.75%	692,282
Oct 23, 2025	44.17	44.41	43.75	44.09	43.79	0.07%	650,569
Oct 22, 2025	43.59	44.36	43.36	44.06	43.76	1.45%	504,951
Oct 21, 2025	43.64	43.64	43.11	43.43	43.14	-0.48%	382,266
Oct 20, 2025	42.90	43.70	42.90	43.64	43.34	1.72%	551,213
Oct 17, 2025	43.08	43.39	42.77	42.90	42.61	-0.05%	687,909
Oct 16, 2025	41.70	43.24	41.66	42.92	42.63	3.20%	709,221
Oct 15, 2025	41.92	43.00	41.56	41.59	41.31	-5.15%	745,602
Oct 14, 2025	44.47	44.47	43.13	43.85	43.55	-0.07%	1,096,596
Oct 10, 2025	43.74	44.38	43.36	43.88	43.58	0.60%	831,478
Oct 9, 2025	43.41	44.03	43.18	43.62	43.32	0.83%	722,587
Oct 8, 2025	43.91	44.12	42.57	43.26	42.97	-1.55%	1,123,937
Oct 7, 2025	44.58	44.60	43.91	43.94	43.64	-1.37%	831,950
Oct 6, 2025	44.79	44.85	44.22	44.55	44.25	-0.51%	584,272
Oct 3, 2025	44.82	45.03	44.53	44.78	44.48	-0.09%	483,888
Oct 2, 2025	44.63	45.31	44.61	44.82	44.52	0.29%	578,794
Oct 1, 2025	43.88	44.95	43.88	44.69	44.39	1.99%	512,482
Sep 30, 2025	43.24	44.11	43.00	43.82	43.52	1.34%	943,522
Sep 29, 2025	42.95	43.42	42.85	43.24	42.95	0.60%	349,921
Sep 26, 2025	42.84	43.47	42.64	42.98	42.69	0.35%	460,205