Queen's Road Capital Investment Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.700	0.700	0.700	0.700	6.226	0
2022-01-06	0.740	0.740	0.690	0.700	6.226	11,000
2022-01-05	0.760	0.760	0.690	0.690	6.137	6,900
2022-01-04	0.780	0.780	0.780	0.780	6.938	100
2021-12-31	0.760	0.780	0.760	0.780	6.938	1,560
2021-12-30	0.760	0.760	0.760	0.760	6.760	530
2021-12-29	0.760	0.760	0.760	0.760	6.760	90
2021-12-24	0.790	0.800	0.790	0.800	7.116	4,300
2021-12-23	0.750	0.760	0.750	0.760	6.760	2,200
2021-12-22	0.720	0.720	0.720	0.720	6.404	50
2021-12-21	0.710	0.710	0.710	0.710	6.315	700
2021-12-20	0.750	0.750	0.750	0.750	6.671	0
2021-12-17	0.750	0.750	0.750	0.750	6.671	3,000
2021-12-16	0.740	0.750	0.740	0.750	6.671	470
2021-12-15	0.720	0.720	0.720	0.720	6.404	1,150
2021-12-14	0.720	0.720	0.710	0.720	6.404	1,310
2021-12-13	0.760	0.760	0.760	0.760	6.760	0
2021-12-10	0.720	0.760	0.720	0.760	6.760	170
2021-12-09	0.720	0.720	0.720	0.720	6.404	140
2021-12-08	0.740	0.740	0.740	0.740	6.582	110
2021-12-07	0.720	0.720	0.720	0.720	6.404	0
2021-12-06	0.720	0.720	0.720	0.720	6.404	500
2021-12-03	0.720	0.740	0.720	0.720	6.404	950
2021-12-02	0.720	0.720	0.720	0.720	6.404	150
2021-12-01	0.750	0.750	0.720	0.730	6.493	7,610
2021-11-30	0.770	0.770	0.760	0.770	6.849	16,610
2021-11-29	0.770	0.770	0.760	0.760	6.760	700
2021-11-26	0.760	0.780	0.750	0.750	6.671	8,440
2021-11-25	0.760	0.760	0.760	0.760	6.760	810
2021-11-24	0.760	0.760	0.750	0.760	6.760	14,400
2021-11-23	0.810	0.810	0.810	0.810	7.205	60
2021-11-22	0.770	0.770	0.770	0.770	6.849	1,590
2021-11-19	0.760	0.760	0.760	0.760	6.760	0
2021-11-18	0.800	0.800	0.760	0.760	6.760	20,100
2021-11-17	0.760	0.800	0.760	0.800	7.116	300
2021-11-16	0.810	0.810	0.810	0.810	7.205	0
2021-11-15	0.810	0.820	0.810	0.810	7.205	1,420
2021-11-12	0.800	0.810	0.800	0.810	7.205	1,950
2021-11-11	0.790	0.820	0.790	0.820	7.155	4,690
2021-11-10	0.800	0.820	0.780	0.790	6.893	8,660
2021-11-09	0.810	0.840	0.800	0.840	7.329	3,050
2021-11-08	0.800	0.800	0.790	0.800	6.980	1,150
2021-11-05	0.780	0.830	0.780	0.790	6.893	4,560
2021-11-04	0.820	0.840	0.790	0.790	6.893	4,910
2021-11-03	0.820	0.820	0.820	0.820	7.155	3,500
2021-11-02	0.770	0.780	0.770	0.780	6.806	9,310
2021-11-01	0.780	0.780	0.780	0.780	6.806	100
2021-10-29	0.810	0.810	0.800	0.800	6.980	310
2021-10-28	0.820	0.820	0.780	0.820	7.155	2,400
2021-10-27	0.800	0.800	0.800	0.800	6.980	90
2021-10-26	0.820	0.820	0.820	0.820	7.155	300
2021-10-25	0.810	0.850	0.810	0.850	7.417	9,260
2021-10-22	0.810	0.810	0.810	0.810	7.068	200
2021-10-21	0.800	0.860	0.800	0.800	6.980	11,620
2021-10-20	0.800	0.800	0.790	0.790	6.893	1,550
2021-10-19	0.800	0.800	0.790	0.790	6.893	930
2021-10-18	0.780	0.800	0.780	0.790	6.893	5,390
2021-10-15	0.760	0.760	0.750	0.750	6.544	6,500
2021-10-14	0.770	0.770	0.770	0.770	6.719	500

← NewerPage 21 of 21 · 1,259 trading days

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.