Quebecor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	39.91	39.92	39.90	39.90	39.90	-3.32%	3,807
Aug 13, 2025	39.80	41.27	39.80	41.27	41.27	8.61%	600
Aug 12, 2025	38.00	38.00	38.00	38.00	38.00	-	-
Aug 11, 2025	37.80	38.15	37.80	38.00	38.00	0.61%	8,604
Aug 8, 2025	37.99	39.00	37.77	37.77	37.77	-0.68%	11,500
Aug 7, 2025	38.03	38.03	37.16	38.03	38.03	-4.21%	2,123
Aug 6, 2025	39.70	39.70	39.70	39.70	39.70	-	-
Aug 5, 2025	39.70	39.70	39.70	39.70	39.70	-	-
Aug 1, 2025	39.70	39.70	39.70	39.70	39.70	-	-
Jul 31, 2025	39.70	39.70	39.70	39.70	39.70	-	-
Jul 30, 2025	39.93	39.93	39.70	39.70	39.70	-0.53%	1,636
Jul 29, 2025	39.91	39.91	39.91	39.91	39.91	-	122
Jul 28, 2025	39.91	39.91	39.91	39.91	39.91	-2.42%	520
Jul 25, 2025	40.90	40.90	40.90	40.90	40.90	-3.65%	603
Jul 24, 2025	42.45	42.45	42.45	42.45	42.45	-	-
Jul 23, 2025	42.45	42.45	42.45	42.45	42.45	-	-
Jul 22, 2025	42.45	42.45	42.45	42.45	42.45	-	-
Jul 21, 2025	42.45	42.45	42.45	42.45	42.45	-	-
Jul 18, 2025	42.45	42.45	42.45	42.45	42.45	-	-
Jul 17, 2025	42.45	42.45	42.45	42.45	42.45	-	-
Jul 16, 2025	40.74	42.46	40.67	42.45	42.45	3.54%	1,100
Jul 15, 2025	41.03	41.03	41.00	41.00	41.00	-0.10%	505
Jul 14, 2025	41.11	41.21	41.00	41.04	41.04	-3.28%	1,600
Jul 11, 2025	42.43	42.43	42.43	42.43	42.43	-	72
Jul 10, 2025	42.43	42.43	42.43	42.43	42.43	-0.21%	100
Jul 9, 2025	42.52	42.52	42.52	42.52	42.52	-	-
Jul 8, 2025	42.52	42.52	42.52	42.52	42.52	-	-
Jul 7, 2025	42.52	42.52	42.52	42.52	42.52	-	3
Jul 4, 2025	42.52	42.52	42.52	42.52	42.52	3.99%	100
Jul 3, 2025	40.89	40.89	40.89	40.89	40.89	-	-
Jul 2, 2025	40.89	40.89	40.89	40.89	40.89	-	-
Jun 30, 2025	40.89	40.89	40.89	40.89	40.89	-	-
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	-	-