Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.52	42.86	42.52	42.86	42.86	-0.79%	149,111
Mar 5, 2026	42.77	43.20	42.77	43.20	43.20	-0.55%	955
Mar 4, 2026	43.06	43.68	43.06	43.44	43.44	2.84%	703
Mar 2, 2026	41.46	42.73	41.46	42.24	42.24	2.77%	1,805
Feb 27, 2026	41.31	42.27	41.10	41.10	41.10	4.98%	2,372
Feb 26, 2026	40.49	40.49	39.01	39.15	39.15	-2.76%	1,494
Feb 25, 2026	39.65	40.26	39.65	40.26	40.26	2.08%	956
Feb 24, 2026	39.43	39.44	39.43	39.44	39.44	-0.43%	670
Feb 23, 2026	39.51	39.68	39.51	39.61	39.61	1.33%	21,359
Feb 20, 2026	39.21	39.28	39.09	39.09	39.09	1.53%	600
Feb 18, 2026	38.50	38.50	38.50	38.50	38.50	-0.52%	128
Feb 17, 2026	38.80	38.80	38.70	38.70	38.70	-0.36%	200
Feb 13, 2026	38.67	38.84	38.67	38.84	38.84	2.89%	279
Feb 10, 2026	37.82	37.82	37.75	37.75	37.75	0.31%	200
Feb 9, 2026	37.63	37.63	37.63	37.63	37.63	0.95%	474
Feb 6, 2026	37.28	37.28	37.22	37.28	37.28	-0.13%	2,232
Feb 5, 2026	37.15	37.33	37.11	37.33	37.33	-0.43%	8,003
Feb 4, 2026	36.84	37.49	36.84	37.49	37.49	1.16%	515
Feb 3, 2026	37.08	37.08	37.06	37.06	37.06	0.78%	200
Feb 2, 2026	36.88	36.99	36.77	36.77	36.77	1.47%	800
Jan 30, 2026	35.96	36.38	35.83	36.24	36.24	-0.90%	1,049
Jan 29, 2026	36.57	36.57	36.57	36.57	36.57	0.91%	100
Jan 28, 2026	36.38	36.38	36.24	36.24	36.24	-	200
Jan 26, 2026	36.24	36.24	36.24	36.24	36.24	-0.85%	1,301
Jan 23, 2026	36.48	36.89	36.48	36.55	36.55	1.05%	420
Jan 22, 2026	36.13	36.17	36.13	36.17	36.17	2.03%	200
Jan 21, 2026	35.45	35.45	35.45	35.45	35.45	1.99%	100
Jan 15, 2026	35.20	35.20	34.76	34.76	34.76	-1.75%	400
Jan 14, 2026	36.28	36.28	35.38	35.38	35.38	-1.56%	12,701
Jan 13, 2026	35.92	36.01	35.63	35.94	35.94	-2.07%	700
Jan 9, 2026	36.70	36.70	36.70	36.70	36.70	-0.54%	100
Jan 8, 2026	37.42	37.56	36.86	36.90	36.90	-1.57%	2,994
Jan 7, 2026	37.23	37.49	37.23	37.49	37.49	-0.05%	210
Jan 6, 2026	38.04	38.04	37.51	37.51	37.51	-0.87%	200
Jan 5, 2026	37.84	37.84	37.84	37.84	37.84	0.42%	100
Dec 31, 2025	37.68	37.68	37.68	37.68	37.68	-0.24%	105
Dec 30, 2025	37.77	37.77	37.77	37.77	37.77	0.03%	101
Dec 24, 2025	37.76	37.76	37.76	37.76	37.76	-0.66%	100
Dec 23, 2025	38.01	38.01	38.01	38.01	38.01	1.88%	250
Dec 22, 2025	37.29	37.31	37.29	37.31	37.31	0.76%	800
Dec 19, 2025	37.03	37.03	37.03	37.03	37.03	-0.86%	100
Dec 17, 2025	37.35	37.35	37.35	37.35	37.35	-0.80%	115
Dec 16, 2025	37.65	37.65	37.65	37.65	37.65	0.11%	100
Dec 15, 2025	37.64	37.79	37.40	37.61	37.61	0.64%	2,534
Dec 12, 2025	37.13	37.37	37.10	37.37	37.37	4.07%	831
Dec 11, 2025	35.91	35.91	35.91	35.91	35.91	-1.67%	864
Dec 10, 2025	36.52	36.52	36.52	36.52	36.52	-0.41%	100
Dec 8, 2025	36.66	36.67	36.66	36.67	36.67	-0.03%	2,263
Dec 3, 2025	36.68	36.68	36.68	36.68	36.68	-1.21%	221
Dec 2, 2025	37.13	37.13	37.13	37.13	37.13	-0.38%	591
Dec 1, 2025	37.02	37.27	37.02	37.27	37.27	-0.19%	208
Nov 24, 2025	37.22	37.34	37.22	37.34	37.34	2.02%	82,735
Nov 21, 2025	36.60	36.60	36.60	36.60	36.60	-0.11%	12,975
Nov 20, 2025	36.64	36.64	36.64	36.64	36.39	-1.58%	116
Nov 19, 2025	37.32	37.32	36.72	37.23	36.98	-1.56%	104,550
Nov 18, 2025	37.38	37.82	37.29	37.82	37.56	1.50%	67,691
Nov 17, 2025	37.04	37.26	37.02	37.26	37.01	2.31%	14,932
Nov 14, 2025	36.83	36.83	36.42	36.42	36.17	-1.81%	267,923
Nov 13, 2025	36.59	37.09	36.57	37.09	36.84	1.07%	188,314
Nov 12, 2025	35.79	36.70	35.76	36.70	36.45	4.90%	97,542
Nov 10, 2025	34.56	34.99	34.39	34.99	34.75	3.51%	810
Nov 7, 2025	33.80	33.80	33.80	33.80	33.57	2.99%	301
Nov 6, 2025	32.00	32.88	32.00	32.82	32.60	2.24%	802
Nov 5, 2025	32.36	32.36	32.07	32.10	31.88	-	300
Nov 4, 2025	32.19	32.22	32.10	32.10	31.88	2.23%	881
Nov 3, 2025	31.40	31.40	31.40	31.40	31.19	-1.66%	100
Oct 31, 2025	31.93	31.93	31.93	31.93	31.71	-0.70%	206
Oct 28, 2025	32.16	32.16	32.16	32.16	31.94	1.63%	100
Oct 27, 2025	31.59	31.64	31.54	31.64	31.43	0.09%	1,031
Oct 22, 2025	31.61	31.61	31.61	31.61	31.40	3.13%	161
Oct 17, 2025	30.65	30.65	30.65	30.65	30.44	0.33%	302
Oct 15, 2025	30.47	30.55	30.47	30.55	30.34	-1.96%	500
Oct 14, 2025	31.16	31.16	31.16	31.16	30.95	-0.48%	104
Oct 9, 2025	31.21	31.31	31.21	31.31	31.10	2.01%	11,083
Oct 8, 2025	30.69	30.69	30.69	30.69	30.49	-3.02%	853
Oct 7, 2025	31.64	31.65	31.64	31.65	31.44	-0.81%	441
Oct 6, 2025	31.91	31.91	31.91	31.91	31.69	-0.16%	110
Oct 3, 2025	31.96	31.96	31.96	31.96	31.74	3.90%	103
Sep 25, 2025	30.47	30.77	30.47	30.76	30.55	0.79%	712
Sep 23, 2025	30.61	30.61	30.45	30.52	30.31	-0.78%	1,378
Sep 22, 2025	30.96	30.96	30.76	30.76	30.55	-0.84%	3,548
Sep 19, 2025	31.18	31.18	31.02	31.02	30.81	-0.58%	4,456
Sep 18, 2025	31.28	31.28	31.20	31.20	30.99	-1.76%	203
Sep 17, 2025	31.76	31.76	31.76	31.76	31.55	0.57%	206
Sep 16, 2025	31.47	31.62	31.46	31.58	31.37	0.38%	2,458
Sep 12, 2025	31.34	31.46	31.34	31.46	31.25	0.16%	9,664
Sep 9, 2025	31.41	31.41	31.41	31.41	31.20	-	100,736