Queen's Road Capital Investment Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.730	0.730	0.730	0.730	6.493	0
2022-06-28	0.670	0.730	0.630	0.730	6.493	1,600
2022-06-27	0.770	0.770	0.770	0.770	6.849	650
2022-06-24	0.670	0.670	0.640	0.640	5.692	21,070
2022-06-23	0.670	0.680	0.670	0.670	5.959	4,460
2022-06-22	0.680	0.680	0.670	0.680	6.048	5,400
2022-06-21	0.680	0.680	0.680	0.680	6.048	750
2022-06-20	0.700	0.700	0.680	0.680	6.048	810
2022-06-17	0.710	0.710	0.700	0.700	6.226	2,400
2022-06-16	0.710	0.710	0.710	0.710	6.315	1,250
2022-06-15	0.710	0.710	0.710	0.710	6.315	100
2022-06-14	0.710	0.720	0.710	0.710	6.315	5,950
2022-06-13	0.750	0.750	0.710	0.720	6.404	11,180
2022-06-10	0.760	0.760	0.760	0.760	6.760	0
2022-06-09	0.760	0.760	0.760	0.760	6.760	200
2022-06-08	0.760	0.760	0.760	0.760	6.760	6,460
2022-06-07	0.770	0.770	0.770	0.770	6.849	520
2022-06-06	0.760	0.760	0.740	0.740	6.582	950
2022-06-03	0.790	0.800	0.790	0.800	7.116	1,950
2022-06-02	0.750	0.760	0.750	0.760	6.760	4,600
2022-06-01	0.750	0.750	0.750	0.750	6.671	1,900
2022-05-31	0.780	0.780	0.780	0.780	6.938	800
2022-05-30	0.780	0.780	0.750	0.750	6.671	4,510
2022-05-27	0.760	0.760	0.750	0.750	6.671	1,750
2022-05-26	0.750	0.800	0.750	0.800	7.116	840
2022-05-25	0.740	0.740	0.740	0.740	6.582	9,150
2022-05-24	0.740	0.740	0.740	0.740	6.582	12,650
2022-05-20	0.740	0.740	0.740	0.740	6.582	0
2022-05-19	0.740	0.740	0.740	0.740	6.582	70
2022-05-18	0.750	0.750	0.740	0.740	6.582	1,330
2022-05-17	0.750	0.750	0.750	0.750	6.671	100
2022-05-16	0.760	0.760	0.750	0.750	6.671	270
2022-05-13	0.720	0.720	0.720	0.720	6.404	0
2022-05-12	0.720	0.720	0.720	0.720	6.404	1,290
2022-05-11	0.760	0.760	0.730	0.730	6.493	1,390
2022-05-10	0.760	0.760	0.760	0.760	6.760	300
2022-05-09	0.770	0.770	0.770	0.770	6.849	23,270
2022-05-06	0.810	0.810	0.770	0.770	6.849	6,620
2022-05-05	0.820	0.820	0.820	0.820	7.293	200
2022-05-04	0.810	0.830	0.810	0.830	7.382	1,600
2022-05-03	0.830	0.830	0.790	0.790	7.027	420
2022-05-02	0.780	0.790	0.780	0.790	7.027	520
2022-04-29	0.780	0.800	0.780	0.800	7.116	7,500
2022-04-28	0.780	0.780	0.780	0.780	6.938	5,800
2022-04-27	0.780	0.780	0.780	0.780	6.938	1,780
2022-04-26	0.770	0.780	0.770	0.780	6.938	3,500
2022-04-25	0.810	0.810	0.800	0.810	7.205	4,850
2022-04-22	0.830	0.850	0.800	0.850	7.560	7,900
2022-04-21	0.840	0.850	0.800	0.800	7.116	7,720
2022-04-20	0.810	0.810	0.810	0.810	7.205	1,770
2022-04-19	0.810	0.810	0.810	0.810	7.205	200
2022-04-18	0.810	0.810	0.800	0.800	7.116	480
2022-04-14	0.830	0.830	0.820	0.820	7.293	1,300
2022-04-13	0.820	0.900	0.820	0.820	7.293	17,940
2022-04-12	0.800	0.820	0.800	0.800	7.116	22,950
2022-04-11	0.800	0.800	0.740	0.800	7.116	2,160
2022-04-08	0.790	0.790	0.770	0.770	6.849	700
2022-04-07	0.750	0.770	0.740	0.770	6.849	4,760
2022-04-06	0.750	0.750	0.750	0.750	6.671	0
2022-04-05	0.750	0.750	0.750	0.750	6.671	1,150

← NewerPage 19 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.