Queen's Road Capital Investment Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.660	0.660	0.660	0.660	6.199	0
2023-12-04	0.650	0.660	0.650	0.660	6.199	3,650
2023-12-01	0.640	0.650	0.640	0.640	6.011	3,650
2023-11-30	0.660	0.660	0.640	0.640	6.011	5,990
2023-11-29	0.640	0.670	0.640	0.670	6.293	14,130
2023-11-28	0.640	0.650	0.640	0.650	6.105	700
2023-11-27	0.640	0.640	0.640	0.640	6.011	650
2023-11-24	0.650	0.650	0.650	0.650	6.105	0
2023-11-23	0.650	0.650	0.650	0.650	6.105	1,250
2023-11-22	0.640	0.640	0.640	0.640	6.011	1,550
2023-11-21	0.640	0.660	0.640	0.660	6.199	10,310
2023-11-20	0.640	0.660	0.630	0.650	6.105	12,470
2023-11-17	0.650	0.660	0.640	0.640	6.011	4,070
2023-11-16	0.660	0.660	0.650	0.650	6.105	7,070
2023-11-15	0.670	0.670	0.670	0.670	6.293	1,300
2023-11-14	0.670	0.670	0.660	0.660	6.199	1,630
2023-11-13	0.660	0.670	0.660	0.670	6.293	3,430
2023-11-10	0.630	0.630	0.630	0.630	5.918	0
2023-11-09	0.640	0.640	0.630	0.630	5.918	8,460
2023-11-08	0.660	0.660	0.640	0.640	6.011	7,150
2023-11-07	0.660	0.660	0.660	0.660	6.199	0
2023-11-06	0.660	0.660	0.660	0.660	6.199	100
2023-11-03	0.660	0.660	0.660	0.660	6.199	0
2023-11-02	0.660	0.660	0.660	0.660	6.021	2,400
2023-11-01	0.670	0.670	0.670	0.670	6.112	200
2023-10-31	0.660	0.660	0.660	0.660	6.021	1,400
2023-10-30	0.660	0.660	0.640	0.640	5.838	1,500
2023-10-27	0.640	0.640	0.640	0.640	5.838	0
2023-10-26	0.640	0.640	0.640	0.640	5.838	850
2023-10-25	0.660	0.660	0.650	0.650	5.930	2,430
2023-10-24	0.660	0.700	0.660	0.660	6.021	2,970
2023-10-23	0.660	0.660	0.660	0.660	6.021	200
2023-10-20	0.690	0.690	0.690	0.690	6.295	710
2023-10-19	0.690	0.690	0.690	0.690	6.295	50
2023-10-18	0.670	0.670	0.670	0.670	6.112	500
2023-10-17	0.670	0.670	0.670	0.670	6.112	700
2023-10-16	0.690	0.710	0.670	0.670	6.112	27,500
2023-10-13	0.640	0.640	0.640	0.640	5.838	0
2023-10-12	0.650	0.650	0.640	0.640	5.838	1,400
2023-10-11	0.660	0.660	0.660	0.660	6.021	0
2023-10-10	0.660	0.660	0.660	0.660	6.021	140
2023-10-06	0.650	0.670	0.650	0.670	6.112	350
2023-10-05	0.650	0.650	0.640	0.640	5.838	4,100
2023-10-04	0.700	0.700	0.660	0.660	6.021	7,450
2023-10-03	0.690	0.690	0.680	0.680	6.203	1,270
2023-10-02	0.700	0.700	0.700	0.700	6.386	0
2023-09-29	0.700	0.700	0.700	0.700	6.386	270
2023-09-28	0.690	0.700	0.690	0.700	6.386	3,750
2023-09-27	0.700	0.700	0.690	0.690	6.295	6,700
2023-09-26	0.700	0.700	0.700	0.700	6.386	9,710
2023-09-25	0.700	0.700	0.690	0.700	6.386	49,650
2023-09-22	0.670	0.670	0.660	0.670	6.112	49,030
2023-09-21	0.700	0.700	0.700	0.700	6.386	0
2023-09-20	0.680	0.700	0.680	0.700	6.386	2,100
2023-09-19	0.700	0.700	0.700	0.700	6.386	100
2023-09-18	0.670	0.700	0.650	0.700	6.386	2,800
2023-09-15	0.700	0.700	0.700	0.700	6.386	1,200
2023-09-14	0.660	0.700	0.660	0.700	6.386	14,960
2023-09-13	0.650	0.650	0.650	0.650	5.930	231,250
2023-09-12	0.650	0.650	0.650	0.650	5.930	100,390

← NewerPage 13 of 21 · 1,259 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.