Queen's Road Capital Investment Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.730	0.750	0.730	0.750	6.671	1,500
2022-04-01	0.730	0.730	0.730	0.730	6.493	330
2022-03-31	0.740	0.740	0.740	0.740	6.582	600
2022-03-30	0.740	0.740	0.730	0.730	6.493	580
2022-03-29	0.710	0.730	0.710	0.730	6.493	320
2022-03-28	0.730	0.730	0.700	0.700	6.226	2,750
2022-03-25	0.740	0.750	0.730	0.750	6.671	1,650
2022-03-24	0.740	0.740	0.700	0.700	6.226	18,250
2022-03-23	0.750	0.750	0.740	0.740	6.582	240
2022-03-22	0.750	0.750	0.740	0.740	6.582	590
2022-03-21	0.750	0.750	0.750	0.750	6.671	480
2022-03-18	0.750	0.750	0.740	0.740	6.582	1,000
2022-03-17	0.730	0.730	0.730	0.730	6.493	0
2022-03-16	0.770	0.770	0.730	0.730	6.493	2,050
2022-03-15	0.790	0.790	0.790	0.790	7.027	500
2022-03-14	0.770	0.770	0.770	0.770	6.849	1,790
2022-03-11	0.780	0.780	0.770	0.770	6.849	1,960
2022-03-10	0.760	0.770	0.760	0.770	6.849	320
2022-03-09	0.720	0.770	0.720	0.770	6.849	740
2022-03-08	0.730	0.730	0.730	0.730	6.493	420
2022-03-07	0.720	0.730	0.720	0.730	6.493	1,070
2022-03-04	0.730	0.730	0.700	0.700	6.226	5,500
2022-03-03	0.740	0.740	0.730	0.730	6.493	1,770
2022-03-02	0.740	0.740	0.740	0.740	6.582	1,890
2022-03-01	0.750	0.750	0.750	0.750	6.671	0
2022-02-28	0.730	0.760	0.730	0.750	6.671	5,130
2022-02-25	0.710	0.710	0.700	0.700	6.226	500
2022-02-24	0.730	0.730	0.730	0.730	6.493	100
2022-02-23	0.700	0.700	0.700	0.700	6.226	1,450
2022-02-22	0.700	0.730	0.690	0.730	6.493	12,730
2022-02-18	0.670	0.680	0.670	0.680	6.048	9,370
2022-02-17	0.680	0.690	0.680	0.680	6.048	31,550
2022-02-16	0.660	0.680	0.660	0.680	6.048	172,220
2022-02-15	0.660	0.660	0.660	0.660	5.870	2,000
2022-02-14	0.650	0.650	0.650	0.650	5.781	8,010
2022-02-11	0.660	0.660	0.660	0.660	5.870	820
2022-02-10	0.670	0.670	0.660	0.660	5.870	1,030
2022-02-09	0.680	0.690	0.660	0.670	5.959	13,410
2022-02-08	0.640	0.640	0.640	0.640	5.692	0
2022-02-07	0.660	0.660	0.630	0.640	5.692	4,610
2022-02-04	0.670	0.670	0.670	0.670	5.959	5,540
2022-02-03	0.690	0.690	0.690	0.690	6.137	0
2022-02-02	0.680	0.690	0.680	0.690	6.137	3,200
2022-02-01	0.650	0.670	0.650	0.650	5.781	500
2022-01-31	0.690	0.690	0.690	0.690	6.137	0
2022-01-28	0.690	0.690	0.690	0.690	6.137	220
2022-01-27	0.680	0.700	0.680	0.680	6.048	2,450
2022-01-26	0.680	0.680	0.680	0.680	6.048	2,420
2022-01-25	0.680	0.680	0.680	0.680	6.048	0
2022-01-24	0.670	0.680	0.660	0.680	6.048	4,140
2022-01-21	0.670	0.670	0.670	0.670	5.959	6,140
2022-01-20	0.700	0.710	0.700	0.710	6.315	510
2022-01-19	0.680	0.680	0.680	0.680	6.048	1,200
2022-01-18	0.690	0.690	0.670	0.670	5.959	2,200
2022-01-17	0.680	0.680	0.680	0.680	6.048	1,750
2022-01-14	0.700	0.700	0.680	0.680	6.048	850
2022-01-13	0.700	0.700	0.670	0.670	5.959	1,450
2022-01-12	0.700	0.700	0.700	0.700	6.226	100
2022-01-11	0.710	0.710	0.710	0.710	6.315	110
2022-01-10	0.700	0.700	0.650	0.650	5.781	40,710

← NewerPage 20 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.