Queen's Road Capital Investment Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.700	0.710	0.680	0.680	6.203	4,130
2022-12-19	0.680	0.680	0.680	0.680	6.203	480
2022-12-16	0.700	0.700	0.700	0.700	6.386	0
2022-12-15	0.700	0.710	0.700	0.700	6.386	1,750
2022-12-14	0.700	0.700	0.700	0.700	6.386	50
2022-12-13	0.690	0.700	0.680	0.700	6.386	8,300
2022-12-12	0.700	0.700	0.700	0.700	6.386	2,500
2022-12-09	0.700	0.700	0.690	0.690	6.295	12,350
2022-12-08	0.690	0.700	0.690	0.690	6.295	6,700
2022-12-07	0.670	0.670	0.670	0.670	6.112	0
2022-12-06	0.700	0.700	0.670	0.670	6.112	6,850
2022-12-05	0.720	0.720	0.700	0.700	6.386	5,300
2022-12-02	0.720	0.720	0.720	0.720	6.568	400
2022-12-01	0.700	0.720	0.680	0.720	6.568	4,450
2022-11-30	0.680	0.720	0.640	0.690	6.295	18,200
2022-11-29	0.720	0.720	0.630	0.700	6.386	22,250
2022-11-28	0.740	0.740	0.740	0.740	6.751	820
2022-11-25	0.720	0.720	0.720	0.720	6.568	0
2022-11-24	0.720	0.720	0.720	0.720	6.568	0
2022-11-23	0.730	0.730	0.720	0.720	6.568	3,820
2022-11-22	0.770	0.770	0.770	0.770	7.024	0
2022-11-21	0.760	0.770	0.760	0.770	7.024	1,700
2022-11-18	0.790	0.790	0.790	0.790	7.207	210
2022-11-17	0.710	0.770	0.710	0.770	7.024	2,330
2022-11-16	0.770	0.770	0.770	0.770	7.024	500
2022-11-15	0.770	0.770	0.770	0.770	7.024	2,550
2022-11-14	0.740	0.750	0.740	0.740	6.751	2,430
2022-11-11	0.700	0.720	0.700	0.720	6.568	660
2022-11-10	0.670	0.680	0.650	0.680	6.203	1,300
2022-11-09	0.670	0.670	0.670	0.670	6.112	200
2022-11-08	0.670	0.670	0.670	0.670	6.112	500
2022-11-07	0.700	0.700	0.690	0.690	6.295	550
2022-11-04	0.750	0.750	0.690	0.700	6.386	400
2022-11-03	0.690	0.690	0.680	0.680	6.048	1,600
2022-11-02	0.700	0.710	0.690	0.690	6.137	1,300
2022-11-01	0.700	0.700	0.700	0.700	6.226	990
2022-10-31	0.690	0.700	0.670	0.670	5.959	1,290
2022-10-28	0.700	0.790	0.670	0.700	6.226	5,220
2022-10-27	0.650	0.700	0.650	0.700	6.226	1,550
2022-10-26	0.660	0.680	0.660	0.680	6.048	3,960
2022-10-25	0.640	0.640	0.640	0.640	5.692	100
2022-10-24	0.660	0.660	0.660	0.660	5.870	1,070
2022-10-21	0.660	0.660	0.660	0.660	5.870	100
2022-10-20	0.630	0.630	0.630	0.630	5.604	3,890
2022-10-19	0.670	0.670	0.670	0.670	5.959	50
2022-10-18	0.630	0.630	0.630	0.630	5.604	0
2022-10-17	0.640	0.640	0.630	0.630	5.604	500
2022-10-14	0.620	0.630	0.620	0.630	5.604	16,780
2022-10-13	0.630	0.630	0.630	0.630	5.604	60
2022-10-12	0.630	0.630	0.630	0.630	5.604	2,600
2022-10-11	0.650	0.650	0.640	0.640	5.692	550
2022-10-07	0.660	0.660	0.640	0.650	5.781	680
2022-10-06	0.690	0.690	0.690	0.690	6.137	0
2022-10-05	0.660	0.690	0.640	0.690	6.137	1,500
2022-10-04	0.650	0.650	0.650	0.650	5.781	0
2022-10-03	0.650	0.650	0.650	0.650	5.781	0
2022-09-30	0.670	0.670	0.650	0.650	5.781	2,650
2022-09-29	0.660	0.660	0.660	0.660	5.870	0
2022-09-28	0.670	0.670	0.660	0.660	5.870	400
2022-09-27	0.680	0.690	0.650	0.650	5.781	510

← NewerPage 17 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.