Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	40.77	41.59	40.75	41.45	41.45	1.84%	602,891
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
May 22, 2025	37.85	38.54	37.85	38.20	37.85	0.55%	1,914,147
May 21, 2025	38.42	38.48	37.80	37.99	37.64	0.56%	2,484,541
May 20, 2025	37.80	38.56	37.60	37.78	37.43	0.35%	672,600
May 16, 2025	37.57	37.98	37.57	37.65	37.31	-	666,500
May 15, 2025	37.27	37.99	37.27	37.65	37.31	1.24%	389,119
May 14, 2025	36.81	37.27	36.30	37.19	36.85	0.87%	973,846
May 13, 2025	37.56	37.60	36.73	36.87	36.53	-1.86%	753,000
May 12, 2025	38.25	38.25	37.53	37.57	37.23	-1.85%	374,406
May 9, 2025	38.37	38.94	38.11	38.28	37.93	0.53%	591,200
May 8, 2025	39.06	39.22	38.00	38.08	37.73	0.77%	671,024
May 7, 2025	37.77	38.47	37.75	37.79	37.44	-0.11%	572,400
May 6, 2025	37.52	37.95	37.52	37.83	37.48	0.69%	865,600
May 5, 2025	37.52	37.68	37.10	37.57	37.23	0.13%	177,138
May 2, 2025	37.87	38.00	37.26	37.52	37.18	-0.74%	664,900
May 1, 2025	37.80	37.93	37.50	37.80	37.45	-0.05%	570,600
Apr 30, 2025	37.09	38.22	37.09	37.82	37.47	2.00%	851,741
Apr 29, 2025	36.62	37.15	36.62	37.08	36.74	1.26%	757,400
Apr 28, 2025	36.37	37.20	36.23	36.62	36.28	0.77%	660,249
Apr 25, 2025	36.75	36.75	35.68	36.34	36.01	-0.47%	718,336
Apr 24, 2025	36.40	36.62	36.19	36.51	36.18	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