Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.140	2.140	2.130	2.130	2.035	9,700
2024-08-22	2.170	2.190	2.130	2.130	2.035	33,600
2024-08-21	2.050	2.170	2.050	2.170	2.073	32,200
2024-08-20	2.030	2.030	2.000	2.030	1.939	15,800
2024-08-19	2.000	2.050	1.970	2.030	1.939	50,700
2024-08-16	2.000	2.010	1.990	2.010	1.920	9,400
2024-08-15	2.040	2.040	2.000	2.000	1.911	47,200
2024-08-14	2.060	2.060	2.040	2.040	1.949	23,200
2024-08-13	2.020	2.090	2.010	2.050	1.959	143,500
2024-08-12	2.000	2.020	2.000	2.020	1.930	31,700
2024-08-09	2.010	2.110	1.950	2.000	1.911	238,400
2024-08-08	1.850	1.860	1.830	1.860	1.777	7,800
2024-08-07	1.890	1.890	1.840	1.860	1.777	30,900
2024-08-06	1.950	1.950	1.870	1.880	1.796	62,900
2024-08-02	1.950	1.950	1.890	1.940	1.853	26,800
2024-08-01	2.000	2.000	1.960	1.960	1.873	24,100
2024-07-31	2.020	2.050	1.990	2.000	1.911	173,400
2024-07-30	2.000	2.000	2.000	2.000	1.911	8,000
2024-07-29	1.970	2.000	1.970	2.000	1.911	39,300
2024-07-26	1.980	2.000	1.980	1.990	1.901	6,100
2024-07-25	1.970	1.990	1.970	1.970	1.882	6,800
2024-07-24	2.180	2.190	2.000	2.000	1.911	427,500
2024-07-23	2.190	2.190	2.100	2.110	2.016	51,900
2024-07-22	2.060	2.160	2.060	2.160	2.064	19,800
2024-07-19	2.060	2.080	2.050	2.070	1.978	6,800
2024-07-18	2.110	2.110	2.080	2.080	1.987	29,200
2024-07-17	2.080	2.110	2.080	2.090	1.997	13,900
2024-07-16	2.050	2.070	2.030	2.060	1.968	34,200
2024-07-15	2.020	2.070	2.020	2.070	1.978	30,400
2024-07-12	2.010	2.030	2.000	2.020	1.930	39,000
2024-07-11	2.050	2.050	2.010	2.010	1.920	64,300
2024-07-10	2.020	2.050	2.020	2.050	1.959	1,900
2024-07-09	1.980	2.010	1.980	2.010	1.920	1,600
2024-07-08	1.900	1.970	1.900	1.970	1.882	15,600
2024-07-05	2.000	2.000	1.940	1.980	1.892	45,000
2024-07-04	2.000	2.040	2.000	2.040	1.949	9,600
2024-07-03	2.040	2.050	2.030	2.050	1.959	2,100
2024-07-02	1.980	2.080	1.980	2.050	1.959	10,900
2024-06-28	1.970	2.010	1.960	2.010	1.920	27,400
2024-06-27	2.010	2.010	1.960	2.010	1.901	19,200
2024-06-26	2.020	2.030	2.000	2.010	1.901	17,800
2024-06-25	2.020	2.030	2.020	2.030	1.920	3,500
2024-06-24	2.000	2.010	2.000	2.010	1.901	5,700
2024-06-21	1.980	2.010	1.950	1.980	1.873	12,700
2024-06-20	2.030	2.040	2.020	2.020	1.911	60,800
2024-06-19	2.000	2.000	2.000	2.000	1.892	300
2024-06-18	1.990	2.000	1.960	1.970	1.863	6,200
2024-06-17	2.010	2.060	1.980	2.020	1.911	42,800
2024-06-14	2.100	2.100	2.000	2.010	1.901	29,400
2024-06-13	2.120	2.130	2.100	2.110	1.996	12,100
2024-06-12	2.050	2.140	2.050	2.130	2.015	30,300
2024-06-11	2.000	2.110	2.000	2.090	1.977	107,300
2024-06-10	1.940	2.020	1.940	2.020	1.911	20,200
2024-06-07	1.950	1.950	1.900	1.940	1.835	213,500
2024-06-06	1.880	1.960	1.880	1.960	1.854	12,300
2024-06-05	2.010	2.030	1.870	1.880	1.778	76,000
2024-06-04	2.020	2.020	1.920	1.960	1.854	23,100
2024-06-03	2.030	2.050	2.020	2.030	1.920	18,300
2024-05-31	1.990	2.010	1.990	2.010	1.901	14,100
2024-05-30	1.980	1.990	1.960	1.980	1.873	7,100

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.0250 CAD
2025-09-29	0.0250 CAD
2025-06-30	0.0250 CAD
2025-03-31	0.0250 CAD
2024-12-31	0.0200 CAD
2024-09-27	0.0200 CAD
2024-06-28	0.0200 CAD
2024-03-27	0.0200 CAD
2023-12-28	0.0100 CAD
2023-09-28	0.0100 CAD
2023-06-29	0.0100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.