Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.960	0.970	0.960	0.960	0.882	10,600
2022-09-26	0.950	0.950	0.920	0.950	0.873	32,700
2022-09-23	0.940	0.960	0.940	0.950	0.873	11,700
2022-09-22	0.960	0.960	0.950	0.960	0.882	9,200
2022-09-21	0.940	0.960	0.940	0.960	0.882	2,000
2022-09-20	0.960	0.970	0.960	0.970	0.891	1,500
2022-09-19	0.990	1.000	0.940	0.950	0.873	17,500
2022-09-16	0.990	1.000	0.990	1.000	0.919	900
2022-09-15	1.000	1.000	0.990	1.000	0.919	10,500
2022-09-14	1.060	1.060	0.970	0.970	0.891	16,700
2022-09-13	1.060	1.060	1.060	1.060	0.974	100
2022-09-12	1.060	1.100	1.060	1.070	0.983	6,900
2022-09-09	1.130	1.170	1.120	1.120	1.029	1,400
2022-09-08	1.070	1.070	1.070	1.070	0.983	0
2022-09-07	1.070	1.070	1.060	1.070	0.983	16,500
2022-09-06	1.070	1.070	1.070	1.070	0.983	100
2022-09-02	1.160	1.160	1.160	1.160	1.066	1,600
2022-09-01	1.100	1.130	1.100	1.130	1.038	1,200
2022-08-31	1.090	1.120	1.090	1.110	1.020	6,500
2022-08-30	1.180	1.180	1.180	1.180	1.084	100
2022-08-29	1.170	1.170	1.170	1.170	1.075	0
2022-08-26	1.170	1.170	1.100	1.170	1.075	7,800
2022-08-25	1.170	1.170	1.140	1.170	1.075	4,400
2022-08-24	1.180	1.180	1.180	1.180	1.084	200
2022-08-23	1.130	1.200	1.130	1.180	1.084	6,100
2022-08-22	1.080	1.120	1.080	1.120	1.029	9,200
2022-08-19	1.180	1.180	1.060	1.130	1.038	15,900
2022-08-18	1.130	1.170	1.130	1.160	1.066	3,300
2022-08-17	1.100	1.180	1.100	1.180	1.084	1,300
2022-08-16	1.150	1.160	1.130	1.160	1.066	5,000
2022-08-15	1.250	1.250	1.130	1.130	1.038	7,000
2022-08-12	1.250	1.250	1.240	1.240	1.139	300
2022-08-11	1.130	1.250	1.120	1.230	1.130	13,000
2022-08-10	1.170	1.170	1.170	1.170	1.075	200
2022-08-09	1.140	1.180	1.110	1.110	1.020	84,500
2022-08-08	1.250	1.250	1.180	1.190	1.093	7,800
2022-08-05	1.190	1.190	1.190	1.190	1.093	3,000
2022-08-04	1.180	1.190	1.150	1.190	1.093	2,800
2022-08-03	1.130	1.170	1.130	1.170	1.075	4,100
2022-08-02	1.150	1.170	1.130	1.130	1.038	15,300
2022-07-29	1.110	1.170	1.110	1.170	1.075	1,400
2022-07-28	1.170	1.200	1.170	1.170	1.075	25,700
2022-07-27	1.110	1.200	1.110	1.200	1.102	17,200
2022-07-26	1.100	1.120	1.100	1.110	1.020	6,800
2022-07-25	1.140	1.140	1.080	1.120	1.029	7,100
2022-07-22	0.960	1.130	0.960	1.080	0.992	55,800
2022-07-21	0.940	0.940	0.940	0.940	0.864	11,000
2022-07-20	0.960	0.960	0.960	0.960	0.882	3,000
2022-07-19	0.960	0.960	0.960	0.960	0.882	0
2022-07-18	1.000	1.000	0.960	0.960	0.882	3,800
2022-07-15	0.950	0.950	0.930	0.950	0.873	12,800
2022-07-14	0.980	0.980	0.980	0.980	0.900	0
2022-07-13	0.980	0.980	0.980	0.980	0.900	0
2022-07-12	0.980	0.980	0.980	0.980	0.900	0
2022-07-11	0.980	0.980	0.980	0.980	0.900	0
2022-07-08	0.980	0.980	0.980	0.980	0.900	700
2022-07-07	0.980	0.980	0.980	0.980	0.900	0
2022-07-06	0.980	0.980	0.980	0.980	0.900	36,600
2022-07-05	1.010	1.010	0.950	0.950	0.873	26,200
2022-07-04	1.070	1.080	1.070	1.080	0.992	1,100

← NewerPage 18 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.