Queen's Road Capital Investment Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.850	0.860	0.840	0.840	7.890	820
2024-02-29	0.830	0.870	0.830	0.840	7.890	4,420
2024-02-28	0.850	0.850	0.840	0.840	7.890	560
2024-02-27	0.850	0.850	0.850	0.850	7.984	530
2024-02-26	0.870	0.870	0.850	0.850	7.984	4,230
2024-02-23	0.870	0.880	0.850	0.860	8.078	5,650
2024-02-22	0.870	0.870	0.870	0.870	8.172	1,030
2024-02-21	0.880	0.880	0.870	0.870	8.172	760
2024-02-20	0.860	0.880	0.860	0.880	8.266	11,630
2024-02-16	0.870	0.870	0.860	0.860	8.078	1,100
2024-02-15	0.880	0.880	0.860	0.860	8.078	2,730
2024-02-14	0.880	0.880	0.870	0.880	8.266	440
2024-02-13	0.890	0.890	0.860	0.860	8.078	970
2024-02-12	0.870	0.870	0.870	0.870	8.172	110
2024-02-09	0.860	0.880	0.860	0.870	8.172	2,200
2024-02-08	0.880	0.900	0.860	0.860	8.078	12,370
2024-02-07	0.930	0.940	0.880	0.880	8.266	9,380
2024-02-06	0.880	0.930	0.880	0.930	8.735	22,610
2024-02-05	0.860	0.860	0.850	0.850	7.984	750
2024-02-02	0.900	0.900	0.830	0.850	7.984	6,560
2024-02-01	0.800	0.870	0.800	0.860	8.078	28,310
2024-01-31	0.730	0.800	0.730	0.800	7.514	13,650
2024-01-30	0.740	0.740	0.740	0.740	6.951	550
2024-01-29	0.800	0.800	0.730	0.730	6.857	19,070
2024-01-26	0.760	0.790	0.750	0.790	7.420	2,850
2024-01-25	0.740	0.760	0.740	0.760	7.139	3,450
2024-01-24	0.740	0.740	0.730	0.730	6.857	7,000
2024-01-23	0.750	0.750	0.740	0.740	6.951	11,680
2024-01-22	0.760	0.760	0.750	0.750	7.045	3,310
2024-01-19	0.790	0.790	0.750	0.780	7.326	2,300
2024-01-18	0.790	0.790	0.780	0.780	7.326	4,450
2024-01-17	0.810	0.810	0.790	0.790	7.420	6,360
2024-01-16	0.790	0.800	0.790	0.800	7.514	18,370
2024-01-15	0.780	0.820	0.770	0.770	7.233	21,950
2024-01-12	0.760	0.815	0.760	0.770	7.233	28,240
2024-01-11	0.790	0.800	0.760	0.760	7.139	11,700
2024-01-10	0.790	0.805	0.790	0.790	7.420	4,050
2024-01-09	0.770	0.800	0.750	0.800	7.514	10,560
2024-01-08	0.780	0.790	0.780	0.790	7.420	270
2024-01-05	0.760	0.790	0.760	0.760	7.139	970
2024-01-04	0.750	0.750	0.750	0.750	7.045	0
2024-01-03	0.800	0.800	0.750	0.750	7.045	1,150
2024-01-02	0.825	0.825	0.820	0.820	7.702	5,140
2023-12-29	0.780	0.840	0.780	0.820	7.702	14,750
2023-12-28	0.780	0.805	0.780	0.780	7.326	7,280
2023-12-27	0.730	0.840	0.730	0.800	7.514	19,580
2023-12-22	0.710	0.710	0.710	0.710	6.669	0
2023-12-21	0.710	0.710	0.710	0.710	6.669	50
2023-12-20	0.700	0.700	0.700	0.700	6.575	3,350
2023-12-19	0.710	0.710	0.710	0.710	6.669	5,500
2023-12-18	0.710	0.710	0.710	0.710	6.669	2,700
2023-12-15	0.720	0.720	0.720	0.720	6.763	7,510
2023-12-14	0.700	0.700	0.700	0.700	6.575	0
2023-12-13	0.670	0.710	0.670	0.700	6.575	13,450
2023-12-12	0.660	0.670	0.660	0.670	6.293	1,400
2023-12-11	0.660	0.660	0.660	0.660	6.199	0
2023-12-08	0.660	0.660	0.660	0.660	6.199	0
2023-12-07	0.660	0.660	0.660	0.660	6.199	450
2023-12-06	0.660	0.670	0.660	0.670	6.293	3,140
2023-12-05	0.660	0.660	0.660	0.660	6.199	0

← NewerPage 12 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.