Queen's Road Capital Investment Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.780	0.780	0.750	0.780	7.326	7,970
2024-08-22	0.760	0.770	0.760	0.770	7.233	460
2024-08-21	0.780	0.780	0.770	0.770	7.233	680
2024-08-20	0.750	0.800	0.740	0.800	7.514	3,960
2024-08-19	0.710	0.740	0.710	0.740	6.951	2,830
2024-08-16	0.720	0.720	0.720	0.720	6.763	4,940
2024-08-15	0.720	0.730	0.700	0.700	6.575	7,490
2024-08-14	0.720	0.720	0.720	0.720	6.763	800
2024-08-13	0.740	0.740	0.720	0.720	6.763	1,960
2024-08-12	0.720	0.730	0.700	0.720	6.763	4,650
2024-08-09	0.730	0.730	0.730	0.730	6.857	430
2024-08-08	0.740	0.740	0.710	0.720	6.763	2,650
2024-08-07	0.740	0.740	0.730	0.730	6.857	5,030
2024-08-06	0.720	0.720	0.720	0.720	6.763	1,400
2024-08-02	0.750	0.750	0.710	0.710	6.669	5,700
2024-08-01	0.760	0.760	0.760	0.760	7.139	2,900
2024-07-31	0.780	0.780	0.770	0.770	7.233	550
2024-07-30	0.790	0.790	0.780	0.780	7.326	500
2024-07-29	0.780	0.790	0.780	0.790	7.420	950
2024-07-26	0.760	0.770	0.760	0.770	7.233	1,080
2024-07-25	0.770	0.770	0.730	0.740	6.951	11,750
2024-07-24	0.800	0.800	0.800	0.800	7.514	470
2024-07-23	0.800	0.810	0.780	0.780	7.326	5,750
2024-07-22	0.820	0.830	0.790	0.790	7.420	6,800
2024-07-19	0.820	0.820	0.820	0.820	7.702	150
2024-07-18	0.820	0.820	0.820	0.820	7.702	1,200
2024-07-17	0.840	0.840	0.820	0.830	7.796	1,900
2024-07-16	0.840	0.840	0.840	0.840	7.890	670
2024-07-15	0.840	0.860	0.840	0.860	8.078	7,720
2024-07-12	0.850	0.850	0.840	0.850	7.984	1,550
2024-07-11	0.830	0.840	0.810	0.840	7.890	12,000
2024-07-10	0.800	0.830	0.800	0.830	7.796	4,900
2024-07-09	0.800	0.820	0.790	0.790	7.420	2,100
2024-07-08	0.830	0.830	0.800	0.800	7.514	10,980
2024-07-05	0.830	0.840	0.830	0.840	7.890	2,960
2024-07-04	0.820	0.820	0.820	0.820	7.702	0
2024-07-03	0.820	0.820	0.820	0.820	7.702	2,000
2024-07-02	0.830	0.830	0.820	0.820	7.702	5,640
2024-06-28	0.800	0.820	0.800	0.820	7.702	500
2024-06-27	0.820	0.820	0.800	0.800	7.514	11,460
2024-06-26	0.830	0.840	0.830	0.840	7.890	400
2024-06-25	0.820	0.830	0.820	0.830	7.796	110
2024-06-24	0.840	0.840	0.820	0.820	7.702	2,550
2024-06-21	0.840	0.840	0.840	0.840	7.890	2,500
2024-06-20	0.840	0.850	0.840	0.840	7.890	3,480
2024-06-19	0.860	0.860	0.840	0.850	7.984	1,400
2024-06-18	0.840	0.840	0.840	0.840	7.890	1,050
2024-06-17	0.870	0.870	0.850	0.850	7.984	7,800
2024-06-14	0.840	0.850	0.840	0.840	7.890	6,750
2024-06-13	0.830	0.840	0.820	0.840	7.890	1,850
2024-06-12	0.830	0.830	0.830	0.830	7.796	0
2024-06-11	0.840	0.840	0.830	0.830	7.796	1,210
2024-06-10	0.830	0.840	0.830	0.840	7.890	400
2024-06-07	0.850	0.850	0.850	0.850	7.984	0
2024-06-06	0.870	0.870	0.850	0.850	7.984	1,270
2024-06-05	0.860	0.860	0.840	0.860	8.078	1,510
2024-06-04	0.880	0.880	0.850	0.850	7.984	2,350
2024-06-03	0.870	0.880	0.860	0.880	8.266	15,110
2024-05-31	0.820	0.830	0.820	0.830	7.796	2,900
2024-05-30	0.840	0.840	0.800	0.840	7.890	11,040

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.1250 CAD
2025-11-03	0.2300 CAD
2024-11-04	0.0210 CAD
2023-11-03	0.0190 CAD
2022-11-04	0.0170 CAD
2021-11-12	0.0150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.