Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.310	2.310	2.280	2.280	2.134	29,800
2024-03-01	2.300	2.330	2.300	2.320	2.171	52,400
2024-02-29	2.300	2.300	2.270	2.280	2.134	36,800
2024-02-28	2.270	2.290	2.270	2.290	2.143	6,700
2024-02-27	2.240	2.270	2.240	2.270	2.125	19,600
2024-02-26	2.200	2.230	2.180	2.230	2.087	34,200
2024-02-23	2.300	2.300	2.250	2.250	2.106	48,100
2024-02-22	2.240	2.300	2.230	2.300	2.153	106,800
2024-02-21	2.260	2.260	2.230	2.240	2.096	22,400
2024-02-20	2.300	2.300	2.260	2.260	2.115	27,500
2024-02-16	2.320	2.330	2.310	2.310	2.162	38,800
2024-02-15	2.260	2.320	2.260	2.320	2.171	89,900
2024-02-14	2.330	2.330	2.260	2.260	2.115	101,600
2024-02-13	2.350	2.350	2.300	2.300	2.153	22,500
2024-02-12	2.290	2.400	2.290	2.350	2.199	65,500
2024-02-09	2.280	2.310	2.280	2.300	2.153	31,800
2024-02-08	2.350	2.390	2.260	2.280	2.134	45,700
2024-02-07	2.330	2.440	2.320	2.350	2.199	67,300
2024-02-06	2.460	2.460	2.320	2.330	2.181	41,000
2024-02-05	2.230	2.400	2.200	2.400	2.246	154,300
2024-02-02	2.190	2.300	2.110	2.220	2.078	97,400
2024-02-01	2.000	2.150	2.000	2.150	2.012	220,800
2024-01-31	2.000	2.010	2.000	2.010	1.881	40,800
2024-01-30	2.010	2.020	2.000	2.000	1.872	75,600
2024-01-29	2.010	2.020	1.990	2.010	1.881	67,400
2024-01-26	1.980	2.000	1.980	1.990	1.862	23,600
2024-01-25	1.990	1.990	1.970	1.980	1.853	12,200
2024-01-24	1.980	2.000	1.970	2.000	1.872	54,900
2024-01-23	1.950	1.980	1.950	1.980	1.853	5,500
2024-01-22	1.970	1.980	1.970	1.980	1.853	11,900
2024-01-19	2.010	2.010	1.970	1.990	1.862	27,900
2024-01-18	1.960	2.020	1.960	2.000	1.872	118,900
2024-01-17	1.930	1.950	1.920	1.950	1.825	37,200
2024-01-16	1.950	1.950	1.930	1.930	1.806	36,600
2024-01-15	1.930	1.960	1.930	1.960	1.834	1,500
2024-01-12	1.980	1.980	1.930	1.930	1.806	13,600
2024-01-11	1.970	1.970	1.970	1.970	1.844	4,900
2024-01-10	1.990	1.990	1.960	1.970	1.844	9,400
2024-01-09	1.980	1.980	1.980	1.980	1.853	1,000
2024-01-08	2.010	2.010	1.950	1.990	1.862	35,700
2024-01-05	1.990	2.030	1.990	2.010	1.881	8,200
2024-01-04	2.000	2.000	1.980	1.990	1.862	20,100
2024-01-03	2.000	2.000	1.970	1.990	1.862	10,500
2024-01-02	2.070	2.070	1.990	2.020	1.891	54,900
2023-12-29	2.110	2.110	2.080	2.080	1.947	7,400
2023-12-28	2.040	2.130	2.040	2.110	1.975	9,900
2023-12-27	2.000	2.040	2.000	2.040	1.900	19,300
2023-12-22	1.980	2.000	1.970	2.000	1.863	21,100
2023-12-21	1.980	1.980	1.970	1.970	1.835	10,000
2023-12-20	1.960	2.000	1.960	1.970	1.835	27,600
2023-12-19	1.900	1.990	1.900	1.980	1.844	41,100
2023-12-18	1.900	1.910	1.880	1.880	1.751	39,000
2023-12-15	1.860	1.900	1.850	1.870	1.742	52,500
2023-12-14	1.900	1.900	1.880	1.900	1.770	59,100
2023-12-13	1.870	1.890	1.860	1.880	1.751	30,600
2023-12-12	1.880	1.880	1.850	1.870	1.742	26,200
2023-12-11	1.890	1.890	1.860	1.860	1.732	12,200
2023-12-08	1.860	1.890	1.860	1.890	1.760	9,500
2023-12-07	1.890	1.900	1.870	1.890	1.760	29,400
2023-12-06	1.850	1.900	1.790	1.900	1.770	78,400

← NewerPage 12 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.