Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.950	0.950	0.920	0.950	0.873	70,000
2022-04-04	0.950	0.950	0.950	0.950	0.873	1,700
2022-04-01	0.950	0.950	0.920	0.930	0.854	29,600
2022-03-31	0.950	0.970	0.930	0.950	0.873	17,700
2022-03-30	0.940	0.970	0.940	0.950	0.873	4,600
2022-03-29	0.920	0.930	0.920	0.930	0.854	2,000
2022-03-28	0.950	0.950	0.900	0.910	0.836	11,500
2022-03-25	0.940	0.950	0.940	0.950	0.873	16,000
2022-03-24	0.960	0.960	0.950	0.960	0.882	4,500
2022-03-23	0.940	0.940	0.940	0.940	0.864	0
2022-03-22	0.990	0.990	0.930	0.940	0.864	16,900
2022-03-21	1.000	1.000	1.000	1.000	0.919	1,100
2022-03-18	0.920	0.950	0.920	0.950	0.873	3,700
2022-03-17	0.920	0.920	0.920	0.920	0.845	500
2022-03-16	1.000	1.000	0.930	0.940	0.864	20,800
2022-03-15	1.050	1.060	0.890	0.990	0.910	46,600
2022-03-14	1.120	1.120	1.070	1.070	0.983	5,600
2022-03-11	1.080	1.140	1.060	1.120	1.029	74,300
2022-03-10	1.030	1.100	1.030	1.080	0.992	2,100
2022-03-09	0.950	1.050	0.950	1.030	0.946	185,700
2022-03-08	0.850	1.010	0.850	0.940	0.864	131,500
2022-03-07	0.840	0.850	0.820	0.820	0.753	70,800
2022-03-04	0.820	0.830	0.780	0.820	0.753	52,000
2022-03-03	0.830	0.830	0.820	0.820	0.753	17,500
2022-03-02	0.850	0.850	0.840	0.840	0.772	38,800
2022-03-01	0.840	0.850	0.840	0.850	0.781	15,000
2022-02-28	0.830	0.850	0.830	0.850	0.781	18,600
2022-02-25	0.800	0.800	0.790	0.800	0.735	7,000
2022-02-24	0.840	0.840	0.840	0.840	0.772	4,600
2022-02-23	0.850	0.850	0.850	0.850	0.781	1,500
2022-02-22	0.850	0.850	0.850	0.850	0.781	34,000
2022-02-18	0.850	0.850	0.850	0.850	0.781	0
2022-02-17	0.850	0.850	0.810	0.850	0.781	21,400
2022-02-16	0.860	0.860	0.840	0.860	0.790	10,500
2022-02-15	0.860	0.860	0.860	0.860	0.790	1,000
2022-02-14	0.830	0.860	0.830	0.860	0.790	3,500
2022-02-11	0.790	0.870	0.790	0.870	0.799	130,700
2022-02-10	0.790	0.790	0.790	0.790	0.726	1,000
2022-02-09	0.770	0.780	0.740	0.780	0.717	10,700
2022-02-08	0.790	0.790	0.790	0.790	0.726	2,500
2022-02-07	0.800	0.800	0.800	0.800	0.735	5,500
2022-02-04	0.790	0.790	0.780	0.780	0.717	3,000
2022-02-03	0.760	0.790	0.760	0.790	0.726	15,600
2022-02-02	0.730	0.760	0.730	0.760	0.698	88,900
2022-02-01	0.730	0.730	0.730	0.730	0.671	2,300
2022-01-31	0.730	0.740	0.730	0.740	0.680	7,900
2022-01-28	0.740	0.740	0.740	0.740	0.680	2,000
2022-01-27	0.710	0.740	0.710	0.740	0.680	24,500
2022-01-26	0.700	0.700	0.690	0.700	0.643	65,500
2022-01-25	0.680	0.680	0.680	0.680	0.625	0
2022-01-24	0.690	0.700	0.670	0.680	0.625	11,800
2022-01-21	0.700	0.700	0.700	0.700	0.643	0
2022-01-20	0.680	0.700	0.670	0.700	0.643	6,600
2022-01-19	0.700	0.700	0.700	0.700	0.643	0
2022-01-18	0.690	0.700	0.670	0.700	0.643	14,300
2022-01-17	0.680	0.690	0.680	0.690	0.634	6,500
2022-01-14	0.700	0.700	0.680	0.680	0.625	5,500
2022-01-13	0.700	0.700	0.700	0.700	0.643	6,000
2022-01-12	0.710	0.710	0.700	0.700	0.643	18,000
2022-01-11	0.690	0.700	0.690	0.700	0.643	42,000

← NewerPage 20 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.