Queen's Road Capital Investment Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.850	0.850	0.850	0.850	7.984	900
2024-05-27	0.840	0.840	0.840	0.840	7.890	0
2024-05-24	0.840	0.840	0.840	0.840	7.890	250
2024-05-23	0.840	0.840	0.820	0.840	7.890	5,430
2024-05-22	0.840	0.850	0.830	0.850	7.984	4,220
2024-05-21	0.850	0.850	0.840	0.840	7.890	6,220
2024-05-17	0.850	0.860	0.850	0.860	8.078	10,610
2024-05-16	0.840	0.850	0.840	0.850	7.984	1,270
2024-05-15	0.850	0.850	0.830	0.840	7.890	4,300
2024-05-14	0.850	0.850	0.850	0.850	7.984	680
2024-05-13	0.850	0.850	0.840	0.850	7.984	1,390
2024-05-10	0.880	0.880	0.880	0.880	8.266	1,700
2024-05-09	0.860	0.860	0.860	0.860	8.078	980
2024-05-08	0.880	0.890	0.830	0.860	8.078	7,460
2024-05-07	0.880	0.900	0.880	0.885	8.313	2,760
2024-05-06	0.870	0.870	0.860	0.860	8.078	1,270
2024-05-03	0.900	0.900	0.860	0.870	8.172	7,540
2024-05-02	0.890	0.890	0.890	0.890	8.360	0
2024-05-01	0.900	0.900	0.890	0.890	8.360	4,250
2024-04-30	0.900	0.900	0.900	0.900	8.454	710
2024-04-29	0.880	0.910	0.880	0.910	8.548	7,900
2024-04-26	0.860	0.860	0.860	0.860	8.078	50
2024-04-25	0.850	0.860	0.850	0.850	7.984	2,780
2024-04-24	0.870	0.870	0.870	0.870	8.172	150
2024-04-23	0.870	0.900	0.860	0.900	8.454	590
2024-04-22	0.880	0.880	0.870	0.870	8.172	550
2024-04-19	0.930	0.930	0.900	0.900	8.454	530
2024-04-18	0.860	0.900	0.860	0.900	8.454	2,750
2024-04-17	0.880	0.900	0.840	0.900	8.454	32,920
2024-04-16	0.920	0.920	0.880	0.880	8.266	17,630
2024-04-15	0.900	0.930	0.900	0.930	8.735	910
2024-04-12	0.940	0.940	0.940	0.940	8.829	0
2024-04-11	0.910	0.940	0.910	0.940	8.829	210
2024-04-10	0.930	0.940	0.880	0.880	8.266	14,530
2024-04-09	0.950	0.950	0.950	0.950	8.923	460
2024-04-08	0.950	0.960	0.930	0.960	9.017	1,520
2024-04-05	0.920	0.920	0.920	0.920	8.641	0
2024-04-04	0.960	0.960	0.920	0.920	8.641	10,150
2024-04-03	0.920	0.970	0.920	0.920	8.641	7,270
2024-04-02	0.910	0.920	0.900	0.920	8.641	1,670
2024-04-01	0.890	0.910	0.890	0.910	8.548	200
2024-03-28	0.860	0.890	0.860	0.890	8.360	11,310
2024-03-27	0.890	0.910	0.880	0.890	8.360	13,540
2024-03-26	0.850	0.880	0.850	0.880	8.266	27,100
2024-03-25	0.880	0.890	0.880	0.890	8.360	3,570
2024-03-22	0.880	0.890	0.860	0.860	8.078	37,250
2024-03-21	0.870	0.880	0.870	0.870	8.172	14,960
2024-03-20	0.870	0.870	0.870	0.870	8.172	15,850
2024-03-19	0.870	0.880	0.870	0.870	8.172	49,440
2024-03-18	0.860	0.860	0.860	0.860	8.078	0
2024-03-15	0.850	0.860	0.850	0.860	8.078	940
2024-03-14	0.890	0.890	0.840	0.840	7.890	23,670
2024-03-13	0.880	0.890	0.880	0.880	8.266	52,720
2024-03-12	0.880	0.890	0.880	0.880	8.266	3,100
2024-03-11	0.900	0.900	0.880	0.900	8.454	6,230
2024-03-08	0.880	0.900	0.880	0.900	8.454	64,800
2024-03-07	0.870	0.880	0.870	0.880	8.266	4,700
2024-03-06	0.870	0.870	0.860	0.860	8.078	6,750
2024-03-05	0.850	0.870	0.850	0.850	7.984	46,620
2024-03-04	0.830	0.870	0.830	0.840	7.890	1,800

← NewerPage 11 of 21 · 1,258 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.