Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.500	1.500	1.450	1.470	1.360	8,000
2023-09-11	1.510	1.510	1.500	1.500	1.388	9,200
2023-09-08	1.470	1.550	1.450	1.530	1.416	59,400
2023-09-07	1.450	1.480	1.430	1.480	1.370	505,300
2023-09-06	1.420	1.450	1.420	1.450	1.342	58,200
2023-09-05	1.420	1.420	1.410	1.420	1.314	6,400
2023-09-01	1.400	1.410	1.400	1.400	1.296	14,800
2023-08-31	1.400	1.400	1.400	1.400	1.296	2,000
2023-08-30	1.400	1.410	1.400	1.410	1.305	5,900
2023-08-29	1.420	1.420	1.420	1.420	1.314	400
2023-08-28	1.430	1.430	1.420	1.420	1.314	3,800
2023-08-25	1.400	1.420	1.400	1.420	1.314	1,400
2023-08-24	1.400	1.400	1.400	1.400	1.296	11,600
2023-08-23	1.430	1.430	1.380	1.380	1.277	17,000
2023-08-22	1.430	1.460	1.430	1.450	1.342	43,000
2023-08-21	1.410	1.410	1.410	1.410	1.305	100
2023-08-18	1.420	1.420	1.410	1.410	1.305	5,200
2023-08-17	1.400	1.410	1.400	1.410	1.305	19,400
2023-08-16	1.400	1.420	1.400	1.400	1.296	12,800
2023-08-15	1.400	1.410	1.380	1.400	1.296	20,900
2023-08-14	1.450	1.470	1.410	1.430	1.323	61,100
2023-08-11	1.400	1.470	1.370	1.460	1.351	119,800
2023-08-10	1.320	1.320	1.320	1.320	1.221	7,000
2023-08-09	1.420	1.420	1.300	1.330	1.231	85,400
2023-08-08	1.380	1.400	1.380	1.400	1.296	2,400
2023-08-04	1.380	1.380	1.360	1.360	1.259	6,300
2023-08-03	1.370	1.380	1.370	1.380	1.277	600
2023-08-02	1.360	1.380	1.350	1.350	1.249	5,500
2023-08-01	1.450	1.450	1.350	1.370	1.268	68,600
2023-07-31	1.450	1.460	1.450	1.460	1.351	2,600
2023-07-28	1.450	1.450	1.440	1.440	1.333	11,100
2023-07-27	1.470	1.470	1.470	1.470	1.360	200
2023-07-26	1.480	1.480	1.470	1.470	1.360	5,500
2023-07-25	1.490	1.500	1.470	1.470	1.360	13,500
2023-07-24	1.450	1.470	1.450	1.460	1.351	48,500
2023-07-21	1.400	1.450	1.400	1.450	1.342	26,700
2023-07-20	1.490	1.490	1.430	1.450	1.342	7,700
2023-07-19	1.450	1.450	1.450	1.450	1.342	0
2023-07-18	1.450	1.460	1.440	1.450	1.342	28,600
2023-07-17	1.420	1.450	1.420	1.450	1.342	9,700
2023-07-14	1.420	1.440	1.410	1.440	1.333	10,000
2023-07-13	1.430	1.450	1.430	1.450	1.342	6,600
2023-07-12	1.450	1.450	1.450	1.450	1.342	19,200
2023-07-11	1.450	1.450	1.430	1.450	1.342	8,800
2023-07-10	1.390	1.470	1.390	1.470	1.360	14,000
2023-07-07	1.350	1.390	1.350	1.380	1.277	3,900
2023-07-06	1.380	1.380	1.360	1.360	1.259	400
2023-07-05	1.370	1.400	1.370	1.400	1.296	8,500
2023-07-04	1.390	1.390	1.390	1.390	1.286	100
2023-06-30	1.360	1.390	1.360	1.390	1.286	2,500
2023-06-29	1.370	1.370	1.360	1.360	1.259	3,600
2023-06-28	1.380	1.390	1.370	1.390	1.277	10,000
2023-06-27	1.400	1.400	1.370	1.370	1.259	8,800
2023-06-26	1.370	1.370	1.370	1.370	1.259	1,000
2023-06-23	1.370	1.370	1.350	1.350	1.240	10,200
2023-06-22	1.400	1.400	1.400	1.400	1.286	1,800
2023-06-21	1.390	1.410	1.390	1.400	1.286	17,400
2023-06-20	1.380	1.380	1.380	1.380	1.268	7,000
2023-06-19	1.370	1.370	1.370	1.370	1.259	900
2023-06-16	1.380	1.390	1.380	1.390	1.277	13,100

← NewerPage 14 of 21 · 1,260 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.