Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.28	31.61	31.09	31.17	31.17	-1.24%	1,631,953
Dec 19, 2024	31.68	32.04	31.41	31.56	31.56	-0.19%	955,700
Dec 18, 2024	32.44	32.44	31.30	31.62	31.62	1.54%	1,350,741
Dec 17, 2024	31.63	31.71	31.05	31.14	31.14	-2.20%	1,565,141
Dec 16, 2024	32.10	32.26	31.61	31.84	31.84	-1.49%	803,127
Dec 13, 2024	32.66	32.70	32.13	32.32	32.32	-1.19%	513,548
Dec 12, 2024	32.66	33.21	32.46	32.71	32.71	0.25%	866,146
Dec 11, 2024	32.68	32.74	32.38	32.63	32.63	-0.15%	798,609
Dec 10, 2024	32.95	33.27	32.59	32.68	32.68	-0.79%	1,228,500
Dec 9, 2024	33.03	33.59	32.78	32.94	32.94	-1.17%	630,000
Dec 6, 2024	32.89	33.42	32.77	33.33	33.33	1.06%	771,711
Dec 5, 2024	33.08	33.48	32.70	32.98	32.98	-0.75%	1,446,514
Dec 4, 2024	32.86	33.43	32.51	33.23	33.23	1.28%	932,383
Dec 3, 2024	33.25	33.51	32.78	32.81	32.81	-1.56%	1,156,800
Dec 2, 2024	33.12	33.64	32.91	33.33	33.33	0.82%	1,362,822
Nov 29, 2024	32.45	33.12	32.45	33.06	33.06	1.54%	836,600
Nov 28, 2024	32.36	32.74	32.30	32.56	32.56	0.74%	236,800
Nov 27, 2024	32.14	32.52	31.95	32.32	32.32	0.44%	1,820,840
Nov 26, 2024	32.48	32.56	32.05	32.18	32.18	-0.49%	1,524,911
Nov 25, 2024	31.31	32.46	31.31	32.34	32.34	1.22%	1,784,600
Nov 22, 2024	31.80	32.16	31.79	31.95	31.95	-0.81%	554,800
Nov 21, 2024	31.84	32.28	31.54	32.21	31.89	1.45%	943,033
Nov 20, 2024	31.57	31.91	31.30	31.75	31.43	-0.03%	2,274,400
Nov 19, 2024	31.76	31.86	31.19	31.76	31.44	1.21%	1,971,244
Nov 18, 2024	31.80	32.03	31.31	31.38	31.06	-1.94%	1,293,009
Nov 15, 2024	32.24	32.24	31.75	32.00	31.68	-0.44%	670,144
Nov 14, 2024	32.17	32.44	31.96	32.14	31.82	-0.16%	704,700
Nov 13, 2024	32.44	32.49	32.09	32.19	31.87	-0.80%	878,100
Nov 12, 2024	32.66	32.76	32.31	32.45	32.12	-0.76%	631,900
Nov 11, 2024	32.61	33.13	32.50	32.70	32.37	-0.24%	514,141
Nov 8, 2024	33.75	33.75	32.65	32.78	32.45	-2.21%	630,306
Nov 7, 2024	34.05	34.45	31.65	33.52	33.18	-2.81%	1,068,900
Nov 6, 2024	35.55	35.64	34.41	34.49	34.14	-2.71%	1,384,800
Nov 5, 2024	35.24	35.61	34.87	35.45	35.09	0.57%	1,599,000
Nov 4, 2024	34.50	35.38	34.28	35.25	34.89	1.91%	1,177,218
Nov 1, 2024	34.73	34.74	34.50	34.59	34.24	-0.23%	1,183,848
Oct 31, 2024	35.05	35.21	34.35	34.67	34.32	-1.03%	698,000
Oct 30, 2024	35.02	35.06	34.76	35.03	34.68	-0.11%	468,020
Oct 29, 2024	35.15	35.25	34.40	35.07	34.72	-0.40%	947,209
Oct 28, 2024	35.37	35.74	34.88	35.21	34.85	-0.45%	1,717,700
Oct 25, 2024	35.21	35.47	34.89	35.37	35.01	0.26%	659,029
Oct 24, 2024	34.25	35.33	34.25	35.28	34.92	1.03%	822,535
Oct 23, 2024	34.32	34.97	34.30	34.92	34.57	1.69%	247,700
Oct 22, 2024	34.31	34.45	33.96	34.34	33.99	0.09%	271,329
Oct 21, 2024	34.29	34.47	34.19	34.31	33.96	-0.09%	243,600
Oct 18, 2024	34.97	35.29	34.26	34.34	33.99	-2.00%	603,500
Oct 17, 2024	35.47	35.57	34.96	35.04	34.69	-1.32%	424,100
Oct 16, 2024	35.40	35.65	35.33	35.51	35.15	0.25%	222,842
Oct 15, 2024	35.20	35.67	35.10	35.42	35.06	0.45%	744,800
Oct 11, 2024	35.08	35.35	35.02	35.26	34.90	0.51%	440,100
Oct 10, 2024	34.84	35.20	34.73	35.08	34.73	-1.52%	1,107,133
Oct 9, 2024	35.57	35.89	35.40	35.62	35.26	0.06%	398,500
Oct 8, 2024	35.30	35.69	35.26	35.60	35.24	0.96%	295,400
Oct 7, 2024	35.25	35.48	35.09	35.26	34.90	0.06%	353,600
Oct 4, 2024	35.45	35.90	35.18	35.24	34.88	-0.56%	389,132
Oct 3, 2024	35.41	35.69	35.17	35.44	35.08	0.37%	665,000
Oct 2, 2024	35.49	35.52	35.19	35.31	34.95	-0.81%	393,800
Oct 1, 2024	35.25	35.62	35.09	35.60	35.24	0.82%	461,528
Sep 30, 2024	34.96	35.39	34.91	35.31	34.95	1.12%	358,300
Sep 27, 2024	34.79	35.10	34.68	34.92	34.57	0.52%	662,317
Sep 26, 2024	35.03	35.09	34.66	34.74	34.39	-0.83%	538,500
Sep 25, 2024	34.81	35.09	34.60	35.03	34.68	0.78%	410,923
Sep 24, 2024	35.05	35.05	34.44	34.76	34.41	-0.86%	372,625
Sep 23, 2024	35.04	35.20	34.73	35.06	34.71	0.09%	778,942
Sep 20, 2024	34.14	35.05	33.95	35.03	34.68	2.70%	4,005,643
Sep 19, 2024	34.07	34.15	33.58	34.11	33.77	0.41%	697,900
Sep 18, 2024	34.11	34.32	33.72	33.97	33.63	-0.44%	570,445
Sep 17, 2024	34.60	34.79	33.93	34.12	33.78	-1.24%	716,739
Sep 16, 2024	34.49	34.69	34.20	34.55	34.20	0.58%	573,826
Sep 13, 2024	34.35	34.74	34.30	34.35	34.00	0.06%	522,407
Sep 12, 2024	34.15	34.50	34.15	34.33	33.98	0.56%	617,100
Sep 11, 2024	34.11	34.36	33.94	34.14	33.80	-0.29%	950,400
Sep 10, 2024	34.06	34.33	33.78	34.24	33.89	0.82%	790,826
Sep 9, 2024	33.91	34.25	33.70	33.96	33.62	0.44%	404,200
Sep 6, 2024	33.75	34.17	33.64	33.81	33.47	0.57%	431,010
Sep 5, 2024	33.49	33.97	33.38	33.62	33.28	0.54%	820,600
Sep 4, 2024	33.28	33.72	33.24	33.44	33.10	0.15%	1,122,800
Sep 3, 2024	33.35	33.58	33.29	33.39	33.05	-0.24%	1,011,900
Aug 30, 2024	33.15	33.53	33.15	33.47	33.13	0.90%	861,400
Aug 29, 2024	33.32	33.32	32.96	33.17	32.84	-0.21%	664,638
Aug 28, 2024	33.00	33.29	32.82	33.24	32.90	1.87%	2,355,700
Aug 27, 2024	32.81	32.97	32.58	32.63	32.30	-1.21%	868,300
Aug 26, 2024	32.94	33.20	32.91	33.03	32.70	0.40%	884,400
Aug 23, 2024	33.02	33.40	32.84	32.90	32.57	-1.32%	571,300
Aug 22, 2024	33.13	33.35	33.13	33.34	32.68	0.88%	933,606
Aug 21, 2024	33.10	33.33	33.04	33.05	32.40	-0.18%	468,146
Aug 20, 2024	32.72	33.32	32.70	33.11	32.46	0.33%	3,261,000
Aug 19, 2024	33.30	33.49	32.99	33.00	32.35	-1.05%	955,811
Aug 16, 2024	33.49	33.50	32.99	33.35	32.69	-0.57%	530,900
Aug 15, 2024	33.45	33.60	33.33	33.54	32.88	0.48%	1,204,400
Aug 14, 2024	33.31	33.48	33.12	33.38	32.72	0.09%	1,131,142
Aug 13, 2024	33.15	33.50	32.80	33.35	32.69	0.76%	749,500
Aug 12, 2024	33.04	33.17	32.78	33.10	32.45	0.30%	553,600
Aug 9, 2024	33.20	33.33	32.84	33.00	32.35	-0.48%	338,000
Aug 8, 2024	32.50	33.33	32.02	33.16	32.51	3.62%	1,130,504
Aug 7, 2024	31.98	32.35	31.82	32.00	31.37	0.66%	811,500
Aug 6, 2024	30.78	31.96	30.39	31.79	31.16	2.55%	1,534,811
Aug 2, 2024	30.63	31.09	30.46	31.00	30.39	1.04%	875,600
Aug 1, 2024	30.55	30.78	30.42	30.68	30.07	0.59%	594,900
Jul 31, 2024	30.50	30.57	29.91	30.50	29.90	1.84%	738,646