Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.000	1.000	1.000	1.000	0.919	500
2022-06-29	0.970	0.970	0.970	0.970	0.891	1,000
2022-06-28	0.930	0.960	0.930	0.960	0.882	5,500
2022-06-27	0.940	0.940	0.940	0.940	0.864	0
2022-06-24	0.910	0.940	0.910	0.940	0.864	1,000
2022-06-23	0.940	0.940	0.910	0.910	0.836	20,400
2022-06-22	1.000	1.000	0.910	0.930	0.854	39,700
2022-06-21	0.990	0.990	0.990	0.990	0.910	300
2022-06-20	0.950	0.990	0.950	0.990	0.910	6,800
2022-06-17	0.940	0.940	0.930	0.930	0.854	3,700
2022-06-16	0.980	0.980	0.950	0.950	0.873	32,100
2022-06-15	1.160	1.160	0.980	0.980	0.900	42,100
2022-06-14	1.110	1.110	1.040	1.070	0.983	13,100
2022-06-13	1.240	1.240	1.070	1.090	1.001	16,300
2022-06-10	1.170	1.170	1.170	1.170	1.075	0
2022-06-09	1.130	1.170	1.090	1.170	1.075	66,500
2022-06-08	1.190	1.260	1.150	1.160	1.066	25,000
2022-06-07	1.140	1.150	1.120	1.140	1.047	16,900
2022-06-06	1.050	1.240	1.050	1.160	1.066	155,200
2022-06-03	1.050	1.070	1.050	1.070	0.983	20,100
2022-06-02	0.990	1.050	0.990	1.050	0.965	14,900
2022-06-01	1.050	1.050	1.050	1.050	0.965	300
2022-05-31	1.030	1.050	1.010	1.010	0.928	15,000
2022-05-30	1.020	1.030	1.020	1.030	0.946	5,400
2022-05-27	0.990	1.090	0.990	1.050	0.965	16,000
2022-05-26	0.950	1.000	0.950	1.000	0.919	70,300
2022-05-25	0.970	0.970	0.960	0.960	0.882	3,500
2022-05-24	0.940	0.950	0.940	0.940	0.864	7,300
2022-05-20	1.000	1.000	0.980	0.980	0.900	5,000
2022-05-19	0.900	0.960	0.900	0.960	0.882	23,500
2022-05-18	0.980	1.000	0.970	0.970	0.891	21,300
2022-05-17	1.000	1.000	0.970	0.970	0.891	32,900
2022-05-16	0.950	1.020	0.950	0.970	0.891	50,100
2022-05-13	0.870	0.950	0.870	0.950	0.873	41,500
2022-05-12	0.940	0.940	0.870	0.870	0.799	52,400
2022-05-11	0.980	0.980	0.940	0.940	0.864	12,700
2022-05-10	0.960	0.980	0.960	0.970	0.891	18,100
2022-05-09	1.060	1.060	0.940	0.980	0.900	94,700
2022-05-06	1.060	1.100	1.030	1.080	0.992	50,800
2022-05-05	1.120	1.120	1.050	1.060	0.974	4,500
2022-05-04	1.040	1.050	0.990	0.990	0.910	18,900
2022-05-03	0.990	1.000	0.990	1.000	0.919	19,700
2022-05-02	0.980	0.980	0.980	0.980	0.900	3,300
2022-04-29	1.000	1.000	0.980	0.980	0.900	21,800
2022-04-28	0.940	0.940	0.930	0.930	0.854	2,500
2022-04-27	0.960	0.960	0.940	0.950	0.873	5,700
2022-04-26	0.960	0.960	0.950	0.950	0.873	1,700
2022-04-25	1.020	1.020	0.930	0.930	0.854	22,700
2022-04-22	1.020	1.020	1.000	1.010	0.928	21,100
2022-04-21	1.070	1.100	1.040	1.040	0.955	21,100
2022-04-20	1.060	1.060	1.060	1.060	0.974	2,100
2022-04-19	1.010	1.030	1.000	1.000	0.919	14,100
2022-04-18	0.970	1.050	0.970	1.050	0.965	11,400
2022-04-14	0.920	0.970	0.920	0.970	0.891	22,000
2022-04-13	0.930	0.930	0.930	0.930	0.854	0
2022-04-12	0.910	0.930	0.910	0.930	0.854	2,200
2022-04-11	0.930	0.930	0.930	0.930	0.854	1,900
2022-04-08	0.870	0.930	0.870	0.930	0.854	11,600
2022-04-07	0.930	0.930	0.830	0.830	0.763	65,000
2022-04-06	0.940	0.940	0.900	0.910	0.836	21,700

← NewerPage 19 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.