Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.52	41.52	40.89	40.89	40.89	-1.52%	200
Jun 26, 2025	41.52	41.52	41.52	41.52	41.52	-3.10%	300
Jun 25, 2025	41.40	42.85	41.40	42.85	42.85	2.15%	12,224
Jun 24, 2025	41.62	41.95	41.52	41.95	41.95	1.30%	500
Jun 23, 2025	40.95	41.41	40.94	41.41	41.41	2.73%	1,140
Jun 20, 2025	40.31	40.31	40.31	40.31	40.31	-	-
Jun 19, 2025	40.31	40.31	40.31	40.31	40.31	-0.07%	115
Jun 18, 2025	40.94	41.00	40.34	40.34	40.34	-1.15%	3,129
Jun 17, 2025	40.81	40.81	40.81	40.81	40.81	-	3
Jun 16, 2025	40.79	40.81	40.79	40.81	40.81	2.05%	310
Jun 13, 2025	39.99	39.99	39.99	39.99	39.99	-	-
Jun 12, 2025	39.91	40.10	39.91	39.99	39.99	2.28%	3,114
Jun 11, 2025	39.10	39.10	39.10	39.10	39.10	-	-
Jun 10, 2025	39.10	39.10	39.10	39.10	39.10	-	3
Jun 9, 2025	39.00	39.15	38.99	39.10	39.10	-2.13%	1,201
Jun 6, 2025	39.95	39.95	39.95	39.95	39.95	-	1
Jun 5, 2025	39.10	39.95	39.10	39.95	39.95	-	2,628
Jun 4, 2025	39.95	39.95	39.95	39.95	39.95	-	-
Jun 3, 2025	39.95	39.95	39.95	39.95	39.95	1.11%	925
Jun 2, 2025	38.70	39.75	38.70	39.51	39.51	0.41%	2,200
May 30, 2025	38.51	39.35	38.51	39.35	39.35	2.21%	328
May 29, 2025	38.20	38.50	38.20	38.50	38.50	1.85%	400
May 28, 2025	37.79	37.80	37.79	37.80	37.80	-0.53%	800
May 27, 2025	38.00	38.00	38.00	38.00	38.00	-	-
May 26, 2025	38.00	38.00	38.00	38.00	38.00	-	-
May 23, 2025	37.91	38.00	37.47	38.00	38.00	-1.45%	1,500
May 22, 2025	38.48	38.56	38.27	38.56	38.21	0.18%	1,410
May 21, 2025	38.88	38.88	37.88	38.49	38.14	-0.28%	1,100
May 20, 2025	38.60	38.60	38.60	38.60	38.25	-1.13%	133
May 16, 2025	39.04	39.04	39.04	39.04	38.69	-	-
May 15, 2025	39.04	39.04	39.04	39.04	38.69	-	-
May 14, 2025	39.04	39.04	39.04	39.04	38.69	-	-
May 13, 2025	39.04	39.04	39.04	39.04	38.69	-	-
May 12, 2025	37.90	39.04	37.90	39.04	38.69	-0.74%	700
May 9, 2025	38.98	39.33	38.83	39.33	38.97	3.50%	1,100
May 8, 2025	38.00	38.00	38.00	38.00	37.66	-	-
May 7, 2025	38.00	38.00	38.00	38.00	37.66	-	-
May 6, 2025	37.99	38.00	37.99	38.00	37.66	-0.13%	309
May 5, 2025	38.05	38.05	38.05	38.05	37.70	-	-
May 2, 2025	38.05	38.05	38.05	38.05	37.70	-	-
May 1, 2025	38.50	38.50	38.05	38.05	37.70	0.24%	500
Apr 30, 2025	36.68	38.20	36.54	37.96	37.62	3.49%	2,500
Apr 29, 2025	36.68	36.68	36.68	36.68	36.35	-	-
Apr 28, 2025	36.68	36.68	36.68	36.68	36.35	-1.98%	328
Apr 25, 2025	37.42	37.42	37.42	37.42	37.08	-0.08%	100
Apr 24, 2025	37.45	37.45	37.45	37.45	37.45	-	-
Apr 23, 2025	37.45	37.45	37.45	37.45	37.45	-	3
Apr 22, 2025	37.45	37.45	37.45	37.45	37.45	-0.19%	100
Apr 21, 2025	37.52	37.52	37.52	37.52	37.52	-	-
Apr 17, 2025	37.52	37.52	37.52	37.52	37.52	2.54%	200