Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.250	1.280	1.250	1.270	1.167	31,800
2023-03-20	1.270	1.270	1.240	1.250	1.148	107,000
2023-03-17	1.270	1.290	1.270	1.290	1.185	400
2023-03-16	1.280	1.300	1.260	1.300	1.194	44,400
2023-03-15	1.250	1.300	1.230	1.300	1.194	44,400
2023-03-14	1.260	1.260	1.250	1.250	1.148	1,400
2023-03-13	1.290	1.300	1.260	1.260	1.158	76,900
2023-03-10	1.210	1.340	1.210	1.300	1.194	201,500
2023-03-09	1.130	1.130	1.100	1.110	1.020	41,900
2023-03-08	1.120	1.120	1.080	1.120	1.029	23,500
2023-03-07	1.110	1.110	1.100	1.100	1.011	6,600
2023-03-06	1.100	1.100	1.100	1.100	1.011	8,700
2023-03-03	1.100	1.100	1.100	1.100	1.011	1,000
2023-03-02	1.090	1.090	1.050	1.080	0.992	2,400
2023-03-01	1.050	1.120	1.050	1.120	1.029	4,600
2023-02-28	1.050	1.090	1.050	1.090	1.001	17,000
2023-02-27	1.070	1.070	1.020	1.060	0.974	23,600
2023-02-24	1.060	1.060	1.060	1.060	0.974	800
2023-02-23	1.090	1.090	1.050	1.050	0.965	7,200
2023-02-22	1.120	1.120	1.120	1.120	1.029	0
2023-02-21	1.120	1.120	1.120	1.120	1.029	400
2023-02-17	1.130	1.130	1.130	1.130	1.038	8,300
2023-02-16	1.190	1.190	1.150	1.150	1.057	63,200
2023-02-15	1.130	1.130	1.130	1.130	1.038	2,200
2023-02-14	1.160	1.160	1.130	1.130	1.038	13,200
2023-02-13	1.200	1.200	1.170	1.170	1.075	1,800
2023-02-10	1.200	1.200	1.200	1.200	1.102	4,700
2023-02-09	1.220	1.220	1.150	1.170	1.075	8,200
2023-02-08	1.210	1.250	1.210	1.250	1.148	13,700
2023-02-07	1.150	1.180	1.150	1.180	1.084	1,500
2023-02-06	1.130	1.180	1.130	1.180	1.084	400
2023-02-03	1.170	1.170	1.170	1.170	1.075	9,200
2023-02-02	1.170	1.170	1.170	1.170	1.075	1,200
2023-02-01	1.110	1.170	1.110	1.150	1.057	17,900
2023-01-31	1.080	1.080	1.080	1.080	0.992	7,000
2023-01-30	1.050	1.090	1.050	1.090	1.001	20,400
2023-01-27	1.040	1.040	1.020	1.030	0.946	72,000
2023-01-26	1.030	1.040	1.030	1.040	0.955	3,100
2023-01-25	1.050	1.050	1.020	1.020	0.937	24,500
2023-01-24	1.020	1.060	1.020	1.050	0.965	850,700
2023-01-23	1.020	1.020	1.010	1.010	0.928	24,400
2023-01-20	1.040	1.040	1.000	1.020	0.937	44,500
2023-01-19	1.030	1.030	1.030	1.030	0.946	21,000
2023-01-18	1.070	1.070	1.040	1.070	0.983	16,100
2023-01-17	1.010	1.030	1.010	1.030	0.946	33,100
2023-01-16	1.020	1.030	1.020	1.030	0.946	15,600
2023-01-13	1.050	1.050	1.030	1.030	0.946	6,700
2023-01-12	1.050	1.060	1.050	1.050	0.965	3,100
2023-01-11	1.050	1.050	1.050	1.050	0.965	13,800
2023-01-10	1.010	1.070	1.010	1.070	0.983	26,200
2023-01-09	1.010	1.010	1.010	1.010	0.928	11,700
2023-01-06	1.000	1.010	0.990	1.000	0.919	7,300
2023-01-05	1.010	1.010	1.010	1.010	0.928	0
2023-01-04	1.000	1.010	1.000	1.010	0.928	43,400
2023-01-03	1.010	1.010	0.990	0.990	0.910	6,500
2022-12-30	1.010	1.010	0.950	0.950	0.873	11,500
2022-12-29	1.050	1.050	1.010	1.010	0.928	21,900
2022-12-28	0.930	1.000	0.930	0.990	0.910	25,100
2022-12-23	0.970	1.000	0.970	1.000	0.919	29,000
2022-12-22	0.950	0.950	0.950	0.950	0.873	0

← NewerPage 16 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.