Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.980	1.980	1.950	1.950	1.844	36,600
2024-05-28	1.950	1.980	1.950	1.980	1.873	10,600
2024-05-27	1.970	1.970	1.970	1.970	1.863	6,100
2024-05-24	1.950	1.970	1.950	1.970	1.863	19,300
2024-05-23	1.980	1.980	1.930	1.930	1.826	18,200
2024-05-22	2.010	2.020	1.980	1.980	1.873	9,200
2024-05-21	2.060	2.060	1.950	2.000	1.892	95,900
2024-05-17	2.000	2.070	2.000	2.070	1.958	20,600
2024-05-16	1.980	2.020	1.940	2.020	1.911	26,100
2024-05-15	1.950	2.000	1.950	1.960	1.854	37,500
2024-05-14	1.980	1.990	1.920	1.960	1.854	17,900
2024-05-13	2.020	2.020	1.950	2.010	1.901	57,000
2024-05-10	2.100	2.100	2.000	2.020	1.911	46,200
2024-05-09	2.100	2.120	2.100	2.110	1.996	4,900
2024-05-08	2.150	2.150	2.090	2.110	1.996	17,800
2024-05-07	2.190	2.190	2.160	2.170	2.053	13,800
2024-05-06	1.970	2.170	1.960	2.170	2.053	625,800
2024-05-03	1.950	1.960	1.900	1.950	1.844	44,300
2024-05-02	1.890	1.940	1.880	1.920	1.816	39,500
2024-05-01	1.900	1.910	1.860	1.900	1.797	50,700
2024-04-30	1.910	1.920	1.900	1.920	1.816	58,300
2024-04-29	1.920	1.940	1.900	1.920	1.816	29,200
2024-04-26	1.950	1.960	1.930	1.960	1.854	39,200
2024-04-25	1.850	1.950	1.850	1.950	1.844	76,300
2024-04-24	1.860	1.870	1.840	1.870	1.769	5,800
2024-04-23	1.900	1.940	1.890	1.910	1.807	19,900
2024-04-22	1.900	1.920	1.880	1.900	1.797	15,000
2024-04-19	1.870	1.920	1.870	1.910	1.807	35,900
2024-04-18	1.900	1.920	1.890	1.890	1.788	66,900
2024-04-17	1.900	1.910	1.890	1.900	1.797	14,700
2024-04-16	1.950	1.950	1.910	1.910	1.807	10,500
2024-04-15	1.920	1.940	1.900	1.920	1.816	51,900
2024-04-12	1.890	1.980	1.890	1.950	1.844	26,900
2024-04-11	1.960	1.960	1.850	1.850	1.750	103,600
2024-04-10	2.000	2.000	1.950	1.970	1.863	9,600
2024-04-09	2.040	2.050	2.010	2.020	1.911	18,400
2024-04-08	2.000	2.020	1.990	2.020	1.911	35,300
2024-04-05	2.030	2.030	2.000	2.010	1.901	36,200
2024-04-04	2.010	2.060	2.000	2.050	1.939	23,200
2024-04-03	2.010	2.040	2.010	2.040	1.930	26,100
2024-04-02	1.900	2.020	1.900	2.010	1.901	38,600
2024-04-01	1.900	1.900	1.890	1.900	1.797	39,200
2024-03-28	1.910	1.910	1.890	1.900	1.797	22,500
2024-03-27	1.860	1.910	1.860	1.890	1.788	37,700
2024-03-26	1.930	1.930	1.900	1.900	1.778	9,900
2024-03-25	1.920	1.930	1.900	1.920	1.797	30,500
2024-03-22	1.970	1.970	1.920	1.920	1.797	77,200
2024-03-21	1.980	2.000	1.950	1.950	1.825	38,500
2024-03-20	2.000	2.000	1.980	1.980	1.853	6,800
2024-03-19	2.020	2.030	2.000	2.010	1.881	20,800
2024-03-18	2.080	2.080	2.020	2.020	1.891	20,800
2024-03-15	2.200	2.200	2.050	2.090	1.956	31,600
2024-03-14	2.000	2.180	2.000	2.170	2.031	74,900
2024-03-13	1.890	1.950	1.890	1.950	1.825	44,500
2024-03-12	1.910	1.910	1.810	1.900	1.778	58,100
2024-03-11	2.060	2.060	1.830	1.940	1.816	79,200
2024-03-08	2.110	2.150	2.100	2.100	1.965	8,500
2024-03-07	2.160	2.160	2.090	2.100	1.965	34,600
2024-03-06	2.210	2.210	2.120	2.140	2.003	67,000
2024-03-05	2.290	2.290	2.230	2.240	2.096	18,700

← NewerPage 11 of 21 · 1,255 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.