Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	36.68	36.68	36.68	36.68	-	-	-
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
Sep 8, 2025	31.39	31.41	31.39	31.41	31.20	-1.32%	206
Sep 4, 2025	31.47	31.83	31.47	31.83	31.61	4.12%	649
Sep 2, 2025	30.57	30.57	30.57	30.57	30.36	0.56%	109
Aug 29, 2025	30.37	30.53	30.37	30.40	30.19	0.16%	410
Aug 27, 2025	30.33	30.69	30.33	30.35	30.14	3.30%	60,702
Aug 26, 2025	29.38	29.38	29.38	29.38	29.18	0.69%	2,726,238
Aug 21, 2025	29.18	29.18	29.18	29.18	28.73	0.83%	70,298
Aug 14, 2025	28.67	29.01	28.67	28.94	28.49	-0.41%	20,104
Aug 13, 2025	29.06	29.06	29.06	29.06	28.61	2.47%	58,048
Aug 12, 2025	28.36	28.36	28.36	28.36	27.92	3.13%	62,434