Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.950	0.950	0.950	0.950	0.873	8,400
2022-12-20	0.930	0.940	0.930	0.940	0.864	13,000
2022-12-19	0.950	0.950	0.920	0.920	0.845	9,300
2022-12-16	0.970	0.970	0.950	0.950	0.873	2,000
2022-12-15	0.970	0.970	0.970	0.970	0.891	4,000
2022-12-14	0.970	0.970	0.950	0.950	0.873	12,000
2022-12-13	0.940	0.940	0.940	0.940	0.864	1,000
2022-12-12	0.950	0.950	0.950	0.950	0.873	0
2022-12-09	0.950	0.950	0.950	0.950	0.873	2,500
2022-12-08	0.950	0.950	0.940	0.940	0.864	7,000
2022-12-07	0.950	1.000	0.950	0.970	0.891	5,500
2022-12-06	1.050	1.050	0.950	0.950	0.873	32,900
2022-12-05	1.000	1.000	1.000	1.000	0.919	17,000
2022-12-02	0.980	0.980	0.970	0.970	0.891	9,500
2022-12-01	0.970	0.970	0.970	0.970	0.891	5,500
2022-11-30	0.980	0.980	0.980	0.980	0.900	0
2022-11-29	0.980	0.980	0.980	0.980	0.900	0
2022-11-28	0.980	0.980	0.980	0.980	0.900	0
2022-11-25	0.980	0.980	0.980	0.980	0.900	38,500
2022-11-24	0.970	0.970	0.970	0.970	0.891	0
2022-11-23	1.000	1.000	0.970	0.970	0.891	10,400
2022-11-22	1.000	1.000	1.000	1.000	0.919	15,800
2022-11-21	1.000	1.000	1.000	1.000	0.919	12,200
2022-11-18	1.000	1.000	0.990	0.990	0.910	3,600
2022-11-17	1.000	1.030	1.000	1.010	0.928	256,200
2022-11-16	0.950	1.000	0.950	0.990	0.910	56,900
2022-11-15	0.950	0.950	0.920	0.920	0.845	9,400
2022-11-14	1.020	1.020	1.000	1.000	0.919	4,600
2022-11-11	1.050	1.050	1.020	1.020	0.937	37,100
2022-11-10	1.000	1.070	1.000	1.070	0.983	72,600
2022-11-09	1.000	1.050	1.000	1.050	0.965	23,300
2022-11-08	1.000	1.000	1.000	1.000	0.919	12,600
2022-11-07	1.010	1.010	1.000	1.000	0.919	3,500
2022-11-04	1.040	1.050	1.040	1.050	0.965	40,800
2022-11-03	1.000	1.000	1.000	1.000	0.919	9,400
2022-11-02	1.000	1.000	1.000	1.000	0.919	0
2022-11-01	1.000	1.000	1.000	1.000	0.919	0
2022-10-31	1.020	1.020	1.000	1.000	0.919	19,100
2022-10-28	0.990	0.990	0.990	0.990	0.910	4,300
2022-10-27	1.040	1.040	1.020	1.020	0.937	10,100
2022-10-26	1.000	1.000	1.000	1.000	0.919	1,400
2022-10-25	0.990	0.990	0.990	0.990	0.910	2,500
2022-10-24	0.990	0.990	0.990	0.990	0.910	400
2022-10-21	0.980	0.990	0.980	0.990	0.910	9,500
2022-10-20	0.950	0.980	0.950	0.980	0.900	18,700
2022-10-19	0.920	0.930	0.920	0.930	0.854	9,500
2022-10-18	0.920	0.920	0.920	0.920	0.845	1,100
2022-10-17	0.920	0.920	0.920	0.920	0.845	0
2022-10-14	0.930	0.930	0.920	0.920	0.845	3,300
2022-10-13	0.920	0.920	0.920	0.920	0.845	20,500
2022-10-12	0.900	0.910	0.900	0.910	0.836	22,000
2022-10-11	0.900	0.900	0.900	0.900	0.827	2,000
2022-10-07	0.900	0.900	0.900	0.900	0.827	0
2022-10-06	0.900	0.900	0.900	0.900	0.827	900
2022-10-05	0.930	0.930	0.930	0.930	0.854	1,000
2022-10-04	0.910	0.930	0.910	0.930	0.854	3,500
2022-10-03	0.950	0.950	0.910	0.910	0.836	26,600
2022-09-30	0.940	0.940	0.920	0.930	0.854	40,700
2022-09-29	0.940	0.940	0.940	0.940	0.864	24,500
2022-09-28	0.970	0.970	0.970	0.970	0.891	500

← NewerPage 17 of 21 · 1,255 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.