Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.390	1.400	1.390	1.400	1.286	1,400
2023-06-14	1.370	1.370	1.360	1.360	1.249	7,900
2023-06-13	1.370	1.400	1.370	1.380	1.268	5,800
2023-06-12	1.310	1.350	1.310	1.350	1.240	11,400
2023-06-09	1.320	1.340	1.320	1.340	1.231	4,600
2023-06-08	1.310	1.330	1.300	1.310	1.204	29,300
2023-06-07	1.340	1.340	1.300	1.310	1.204	36,000
2023-06-06	1.330	1.350	1.320	1.330	1.222	52,700
2023-06-05	1.310	1.340	1.310	1.340	1.231	13,400
2023-06-02	1.380	1.400	1.340	1.340	1.231	34,000
2023-06-01	1.350	1.400	1.350	1.400	1.286	9,600
2023-05-31	1.370	1.370	1.350	1.370	1.259	9,200
2023-05-30	1.400	1.400	1.400	1.400	1.286	17,600
2023-05-29	1.410	1.410	1.410	1.410	1.295	8,700
2023-05-26	1.410	1.410	1.410	1.410	1.295	2,900
2023-05-25	1.460	1.460	1.420	1.420	1.305	8,500
2023-05-24	1.440	1.460	1.440	1.460	1.341	10,100
2023-05-23	1.470	1.470	1.440	1.460	1.341	2,200
2023-05-19	1.470	1.480	1.470	1.480	1.360	1,300
2023-05-18	1.350	1.470	1.350	1.470	1.351	62,900
2023-05-17	1.510	1.510	1.330	1.400	1.286	68,400
2023-05-16	1.530	1.530	1.510	1.510	1.387	1,600
2023-05-15	1.520	1.550	1.520	1.530	1.406	7,800
2023-05-12	1.520	1.550	1.520	1.540	1.415	4,700
2023-05-11	1.530	1.530	1.530	1.530	1.406	3,100
2023-05-10	1.580	1.600	1.550	1.550	1.424	93,400
2023-05-09	1.590	1.590	1.590	1.590	1.461	200
2023-05-08	1.600	1.600	1.560	1.560	1.433	31,400
2023-05-05	1.590	1.600	1.580	1.600	1.470	21,300
2023-05-04	1.580	1.580	1.580	1.580	1.452	0
2023-05-03	1.540	1.600	1.540	1.580	1.452	13,400
2023-05-02	1.550	1.560	1.550	1.560	1.433	7,900
2023-05-01	1.540	1.550	1.510	1.510	1.387	9,900
2023-04-28	1.540	1.540	1.540	1.540	1.415	100
2023-04-27	1.470	1.520	1.470	1.510	1.387	2,900
2023-04-26	1.500	1.540	1.500	1.520	1.396	21,900
2023-04-25	1.450	1.530	1.440	1.530	1.406	21,200
2023-04-24	1.440	1.450	1.410	1.410	1.295	14,100
2023-04-21	1.450	1.450	1.440	1.440	1.323	4,100
2023-04-20	1.460	1.460	1.450	1.450	1.332	2,300
2023-04-19	1.480	1.480	1.480	1.480	1.360	600
2023-04-18	1.500	1.510	1.500	1.500	1.378	3,300
2023-04-17	1.510	1.510	1.510	1.510	1.387	300
2023-04-14	1.520	1.530	1.490	1.500	1.378	14,400
2023-04-13	1.530	1.570	1.530	1.560	1.433	19,300
2023-04-12	1.550	1.550	1.530	1.540	1.415	4,300
2023-04-11	1.500	1.510	1.500	1.510	1.387	28,800
2023-04-10	1.490	1.530	1.490	1.500	1.378	5,000
2023-04-06	1.510	1.510	1.480	1.510	1.387	5,100
2023-04-05	1.530	1.530	1.500	1.500	1.378	4,800
2023-04-04	1.620	1.620	1.470	1.520	1.396	121,400
2023-04-03	1.350	1.550	1.350	1.550	1.424	125,900
2023-03-31	1.340	1.340	1.330	1.340	1.231	16,900
2023-03-30	1.300	1.330	1.300	1.320	1.213	13,300
2023-03-29	1.300	1.320	1.300	1.320	1.213	1,700
2023-03-28	1.300	1.300	1.290	1.300	1.194	33,800
2023-03-27	1.310	1.310	1.270	1.290	1.185	11,200
2023-03-24	1.280	1.330	1.280	1.330	1.222	4,600
2023-03-23	1.340	1.340	1.300	1.300	1.194	42,600
2023-03-22	1.250	1.270	1.250	1.260	1.158	5,300

← NewerPage 15 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.