Queen's Road Capital Investment Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.660	0.680	0.650	0.650	5.781	1,560
2022-09-23	0.670	0.690	0.670	0.670	5.959	1,700
2022-09-22	0.700	0.710	0.680	0.680	6.048	1,780
2022-09-21	0.700	0.700	0.700	0.700	6.226	850
2022-09-20	0.700	0.700	0.700	0.700	6.226	1,050
2022-09-19	0.700	0.710	0.700	0.710	6.315	1,650
2022-09-16	0.700	0.700	0.700	0.700	6.226	650
2022-09-15	0.720	0.720	0.720	0.720	6.404	1,050
2022-09-14	0.720	0.730	0.720	0.730	6.493	1,300
2022-09-13	0.740	0.740	0.730	0.730	6.493	47,500
2022-09-12	0.750	0.750	0.730	0.740	6.582	4,760
2022-09-09	0.710	0.760	0.710	0.760	6.760	10,650
2022-09-08	0.680	0.680	0.660	0.660	5.870	360
2022-09-07	0.690	0.690	0.690	0.690	6.137	950
2022-09-06	0.700	0.700	0.680	0.690	6.137	1,550
2022-09-02	0.670	0.720	0.670	0.670	5.959	850
2022-09-01	0.650	0.690	0.650	0.660	5.870	6,980
2022-08-31	0.750	0.750	0.680	0.680	6.048	4,750
2022-08-30	0.750	0.770	0.710	0.720	6.404	3,500
2022-08-29	0.680	0.720	0.680	0.710	6.315	9,670
2022-08-26	0.660	0.660	0.660	0.660	5.870	1,500
2022-08-25	0.630	0.680	0.630	0.680	6.048	3,740
2022-08-24	0.640	0.680	0.640	0.670	5.959	5,650
2022-08-23	0.620	0.620	0.620	0.620	5.515	0
2022-08-22	0.630	0.630	0.620	0.620	5.515	3,940
2022-08-19	0.640	0.670	0.620	0.670	5.959	1,950
2022-08-18	0.650	0.680	0.650	0.680	6.048	3,350
2022-08-17	0.670	0.670	0.670	0.670	5.959	1,000
2022-08-16	0.710	0.710	0.670	0.670	5.959	2,100
2022-08-15	0.660	0.690	0.660	0.680	6.048	7,050
2022-08-12	0.670	0.670	0.660	0.660	5.870	2,530
2022-08-11	0.660	0.670	0.640	0.640	5.692	9,530
2022-08-10	0.660	0.660	0.650	0.650	5.781	8,800
2022-08-09	0.660	0.660	0.640	0.640	5.692	14,230
2022-08-08	0.620	0.620	0.620	0.620	5.515	0
2022-08-05	0.620	0.630	0.620	0.620	5.515	5,170
2022-08-04	0.640	0.640	0.620	0.620	5.515	2,750
2022-08-03	0.630	0.630	0.630	0.630	5.604	3,700
2022-08-02	0.650	0.650	0.600	0.640	5.692	3,770
2022-07-29	0.670	0.680	0.650	0.680	6.048	1,750
2022-07-28	0.660	0.660	0.660	0.660	5.870	250
2022-07-27	0.650	0.650	0.650	0.650	5.781	0
2022-07-26	0.630	0.650	0.630	0.650	5.781	10,200
2022-07-25	0.650	0.650	0.650	0.650	5.781	100
2022-07-22	0.650	0.650	0.650	0.650	5.781	200
2022-07-21	0.640	0.640	0.640	0.640	5.692	890
2022-07-20	0.650	0.650	0.640	0.640	5.692	5,250
2022-07-19	0.650	0.650	0.640	0.640	5.692	250
2022-07-18	0.640	0.640	0.640	0.640	5.692	4,940
2022-07-15	0.640	0.640	0.640	0.640	5.692	10,130
2022-07-14	0.640	0.640	0.640	0.640	5.692	780
2022-07-13	0.660	0.660	0.660	0.660	5.870	0
2022-07-12	0.660	0.660	0.640	0.660	5.870	3,910
2022-07-11	0.640	0.640	0.640	0.640	5.692	0
2022-07-08	0.640	0.640	0.640	0.640	5.692	0
2022-07-07	0.670	0.670	0.640	0.640	5.692	300
2022-07-06	0.730	0.730	0.730	0.730	6.493	0
2022-07-05	0.730	0.730	0.730	0.730	6.493	0
2022-07-04	0.730	0.730	0.730	0.730	6.493	0
2022-06-30	0.730	0.730	0.730	0.730	6.493	0

← NewerPage 18 of 21 · 1,255 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.