Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.830	1.850	1.820	1.850	1.723	132,400
2023-12-04	1.790	1.800	1.790	1.800	1.676	14,200
2023-12-01	1.810	1.810	1.790	1.790	1.667	29,900
2023-11-30	1.810	1.840	1.790	1.810	1.686	21,200
2023-11-29	1.810	1.810	1.790	1.810	1.686	21,500
2023-11-28	1.770	1.840	1.750	1.790	1.667	75,200
2023-11-27	1.670	1.750	1.670	1.750	1.630	33,900
2023-11-24	1.640	1.650	1.640	1.650	1.537	15,300
2023-11-23	1.620	1.620	1.610	1.620	1.509	6,500
2023-11-22	1.630	1.640	1.600	1.640	1.527	44,300
2023-11-21	1.640	1.640	1.620	1.640	1.527	17,600
2023-11-20	1.610	1.700	1.610	1.670	1.555	470,600
2023-11-17	1.530	1.610	1.530	1.610	1.499	165,200
2023-11-16	1.510	1.550	1.510	1.540	1.434	29,900
2023-11-15	1.560	1.560	1.540	1.550	1.444	30,600
2023-11-14	1.550	1.600	1.540	1.570	1.462	68,400
2023-11-13	1.580	1.580	1.540	1.540	1.434	39,700
2023-11-10	1.590	1.600	1.570	1.570	1.462	74,600
2023-11-09	1.530	1.620	1.510	1.580	1.472	82,700
2023-11-08	1.490	1.500	1.490	1.490	1.388	13,100
2023-11-07	1.550	1.550	1.490	1.490	1.388	18,900
2023-11-06	1.520	1.550	1.520	1.550	1.444	17,100
2023-11-03	1.510	1.530	1.510	1.530	1.425	2,600
2023-11-02	1.510	1.540	1.500	1.540	1.434	2,500
2023-11-01	1.520	1.530	1.500	1.500	1.397	10,500
2023-10-31	1.520	1.530	1.510	1.510	1.406	5,600
2023-10-30	1.530	1.540	1.520	1.520	1.416	14,900
2023-10-27	1.530	1.530	1.530	1.530	1.425	500
2023-10-26	1.540	1.540	1.540	1.540	1.434	6,400
2023-10-25	1.530	1.550	1.530	1.540	1.434	4,500
2023-10-24	1.530	1.550	1.530	1.550	1.444	9,600
2023-10-23	1.550	1.550	1.530	1.530	1.425	9,600
2023-10-20	1.550	1.550	1.520	1.550	1.444	14,800
2023-10-19	1.550	1.550	1.550	1.550	1.444	3,100
2023-10-18	1.560	1.560	1.550	1.550	1.444	40,200
2023-10-17	1.550	1.550	1.550	1.550	1.444	300
2023-10-16	1.550	1.570	1.550	1.570	1.462	2,400
2023-10-13	1.570	1.570	1.560	1.560	1.453	11,700
2023-10-12	1.590	1.600	1.560	1.560	1.453	12,700
2023-10-11	1.600	1.600	1.600	1.600	1.490	3,400
2023-10-10	1.580	1.650	1.580	1.590	1.481	8,200
2023-10-06	1.540	1.550	1.540	1.550	1.444	3,800
2023-10-05	1.540	1.540	1.540	1.540	1.434	700
2023-10-04	1.580	1.580	1.520	1.540	1.434	10,200
2023-10-03	1.640	1.640	1.570	1.570	1.462	26,800
2023-10-02	1.700	1.700	1.650	1.650	1.537	8,100
2023-09-29	1.700	1.750	1.700	1.700	1.583	17,700
2023-09-28	1.560	1.690	1.550	1.690	1.574	41,800
2023-09-27	1.530	1.560	1.530	1.560	1.444	5,300
2023-09-26	1.570	1.580	1.500	1.500	1.388	620,900
2023-09-25	1.580	1.590	1.550	1.550	1.434	33,600
2023-09-22	1.580	1.580	1.570	1.570	1.453	600
2023-09-21	1.550	1.550	1.550	1.550	1.434	5,000
2023-09-20	1.550	1.550	1.550	1.550	1.434	1,000
2023-09-19	1.540	1.560	1.540	1.560	1.444	1,300
2023-09-18	1.500	1.550	1.500	1.530	1.416	13,500
2023-09-15	1.550	1.550	1.550	1.550	1.434	100
2023-09-14	1.570	1.570	1.500	1.550	1.434	504,800
2023-09-13	1.500	1.550	1.460	1.540	1.425	44,800
2023-09-12	1.500	1.500	1.450	1.470	1.360	8,000

← NewerPage 13 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.