Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.600	2.680	2.600	2.670	2.670	11,000
2026-04-24	2.590	2.670	2.570	2.640	2.640	40,300
2026-04-23	2.530	2.600	2.530	2.580	2.580	14,400
2026-04-22	2.590	2.600	2.520	2.570	2.570	41,600
2026-04-21	2.590	2.660	2.550	2.620	2.620	40,900
2026-04-20	2.690	2.690	2.580	2.610	2.610	68,800
2026-04-17	2.640	2.770	2.530	2.730	2.730	131,700
2026-04-16	2.500	2.590	2.500	2.570	2.570	14,900
2026-04-15	2.510	2.550	2.500	2.500	2.500	13,200
2026-04-14	2.600	2.600	2.500	2.510	2.510	33,900
2026-04-13	2.470	2.610	2.470	2.600	2.600	73,200
2026-04-10	2.450	2.480	2.450	2.470	2.470	14,300
2026-04-09	2.490	2.500	2.440	2.450	2.450	57,100
2026-04-08	2.490	2.540	2.440	2.500	2.500	108,800
2026-04-07	2.380	2.420	2.370	2.410	2.410	34,800
2026-04-06	2.370	2.400	2.350	2.380	2.380	22,300
2026-04-02	2.330	2.470	2.320	2.400	2.400	106,000
2026-04-01	2.500	2.500	2.360	2.380	2.380	118,100
2026-03-31	2.420	2.600	2.350	2.470	2.470	202,900
2026-03-30	2.460	2.460	2.300	2.350	2.350	66,500
2026-03-27	2.300	2.350	2.200	2.320	2.320	86,100
2026-03-26	2.250	2.320	2.250	2.250	2.250	127,800
2026-03-25	2.240	2.340	2.200	2.310	2.310	55,400
2026-03-24	2.300	2.310	2.210	2.240	2.240	57,900
2026-03-23	2.200	2.400	2.200	2.330	2.330	44,200
2026-03-20	2.230	2.250	2.120	2.220	2.220	119,200
2026-03-19	2.180	2.280	2.170	2.210	2.210	79,500
2026-03-18	2.230	2.350	2.170	2.240	2.240	237,200
2026-03-17	2.460	2.480	2.200	2.270	2.270	334,600
2026-03-16	2.680	2.680	2.440	2.460	2.460	193,300
2026-03-13	2.700	2.710	2.610	2.640	2.640	63,500
2026-03-12	2.720	2.720	2.630	2.700	2.700	119,500
2026-03-11	2.660	2.720	2.600	2.710	2.710	65,000
2026-03-10	2.600	2.750	2.600	2.650	2.650	96,089
2026-03-09	2.750	2.750	2.500	2.650	2.650	269,243
2026-03-06	2.740	2.800	2.550	2.680	2.680	580,600
2026-03-05	3.160	3.290	3.090	3.280	3.280	120,600
2026-03-04	3.150	3.220	3.120	3.150	3.150	32,300
2026-03-03	3.060	3.140	3.020	3.100	3.100	20,400
2026-03-02	3.190	3.190	3.090	3.100	3.100	24,800
2026-02-27	3.230	3.260	3.000	3.040	3.040	54,300
2026-02-26	3.210	3.350	3.100	3.140	3.140	66,800
2026-02-25	3.200	3.290	3.200	3.270	3.270	33,700
2026-02-24	3.120	3.240	3.120	3.200	3.200	31,700
2026-02-23	3.300	3.300	3.090	3.110	3.110	35,900
2026-02-20	3.320	3.320	3.200	3.210	3.210	23,600
2026-02-19	3.420	3.420	3.310	3.330	3.330	30,000
2026-02-18	3.300	3.440	3.300	3.400	3.400	30,800
2026-02-17	3.340	3.350	3.200	3.240	3.240	26,400
2026-02-13	3.260	3.360	3.190	3.260	3.260	63,300
2026-02-12	3.440	3.440	3.290	3.320	3.320	43,500
2026-02-11	3.440	3.460	3.330	3.440	3.440	40,500
2026-02-10	3.320	3.420	3.250	3.420	3.420	80,600
2026-02-09	3.250	3.330	3.240	3.300	3.300	60,400
2026-02-06	3.140	3.270	3.140	3.210	3.210	17,000
2026-02-05	3.170	3.200	2.950	3.100	3.100	34,900
2026-02-04	3.150	3.250	3.130	3.230	3.230	59,100
2026-02-03	3.100	3.190	3.100	3.140	3.140	22,200
2026-02-02	3.130	3.140	3.000	3.100	3.100	50,800
2026-01-30	3.200	3.200	3.050	3.130	3.130	37,500

← NewerPage 3 of 21 · 1,258 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.