Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	3.150	3.240	3.130	3.200	3.200	17,800
2026-01-28	3.250	3.300	3.160	3.190	3.190	64,100
2026-01-27	3.220	3.280	3.180	3.250	3.250	14,548
2026-01-26	3.300	3.300	3.200	3.220	3.220	33,162
2026-01-23	3.330	3.390	3.290	3.290	3.290	24,600
2026-01-22	3.400	3.410	3.300	3.320	3.320	29,300
2026-01-21	3.350	3.440	3.300	3.400	3.400	60,000
2026-01-20	3.330	3.330	3.220	3.270	3.270	59,500
2026-01-19	3.190	3.360	3.190	3.310	3.310	80,600
2026-01-16	3.110	3.220	3.110	3.150	3.150	79,500
2026-01-15	3.090	3.170	3.040	3.150	3.150	29,900
2026-01-14	3.070	3.120	3.030	3.030	3.030	44,400
2026-01-13	3.060	3.120	3.020	3.040	3.040	42,000
2026-01-12	3.000	3.090	2.970	3.060	3.060	36,600
2026-01-09	2.930	3.030	2.870	3.030	3.030	21,600
2026-01-08	2.900	2.970	2.840	2.950	2.950	47,100
2026-01-07	2.950	2.950	2.820	2.890	2.890	65,100
2026-01-06	2.940	3.030	2.820	2.950	2.950	52,200
2026-01-05	3.000	3.050	2.890	2.940	2.940	68,500
2026-01-02	2.970	3.070	2.910	3.020	3.020	23,300
2025-12-31	2.970	3.000	2.900	2.940	2.940	45,300
2025-12-30	2.960	3.000	2.960	2.970	2.945	15,500
2025-12-29	2.950	2.990	2.920	2.990	2.965	39,500
2025-12-24	2.900	2.950	2.900	2.940	2.915	11,100
2025-12-23	2.920	2.930	2.870	2.910	2.886	31,300
2025-12-22	2.870	2.960	2.870	2.910	2.886	16,600
2025-12-19	2.680	2.860	2.680	2.820	2.796	52,300
2025-12-18	2.690	2.730	2.650	2.680	2.657	35,900
2025-12-17	2.660	2.710	2.630	2.700	2.677	34,200
2025-12-16	2.710	2.730	2.630	2.650	2.628	146,600
2025-12-15	2.800	2.810	2.700	2.750	2.727	71,600
2025-12-12	2.900	2.900	2.800	2.830	2.806	37,200
2025-12-11	2.930	2.940	2.850	2.850	2.826	32,500
2025-12-10	2.920	2.940	2.850	2.940	2.915	48,000
2025-12-09	2.870	3.000	2.860	2.910	2.886	66,100
2025-12-08	2.990	3.010	2.880	2.890	2.866	75,800
2025-12-05	3.020	3.090	2.980	3.000	2.975	35,800
2025-12-04	2.970	3.020	2.960	2.980	2.955	23,000
2025-12-03	3.000	3.010	2.930	2.960	2.935	42,700
2025-12-02	2.870	2.970	2.790	2.950	2.925	58,400
2025-12-01	2.880	2.890	2.830	2.840	2.816	48,800
2025-11-28	2.860	2.920	2.800	2.860	2.836	40,700
2025-11-27	2.870	2.870	2.820	2.840	2.816	37,700
2025-11-26	2.900	2.900	2.850	2.850	2.826	21,000
2025-11-25	2.930	2.930	2.800	2.840	2.816	76,300
2025-11-24	2.980	2.980	2.850	2.850	2.826	53,000
2025-11-21	2.930	2.970	2.840	2.930	2.905	61,600
2025-11-20	2.900	3.010	2.890	2.900	2.876	54,800
2025-11-19	2.910	2.980	2.800	2.830	2.806	42,200
2025-11-18	2.880	3.000	2.880	2.900	2.876	20,100
2025-11-17	3.150	3.150	2.860	2.890	2.866	81,500
2025-11-14	2.910	3.130	2.870	3.100	3.074	118,300
2025-11-13	3.200	3.200	2.940	2.960	2.935	77,500
2025-11-12	3.150	3.180	3.090	3.130	3.104	43,400
2025-11-11	3.150	3.220	3.140	3.150	3.124	23,600
2025-11-10	3.090	3.200	3.080	3.150	3.124	57,300
2025-11-07	2.990	3.110	2.820	3.090	3.064	194,900
2025-11-06	3.240	3.350	3.200	3.200	3.173	45,200
2025-11-05	3.280	3.300	3.200	3.220	3.193	36,000
2025-11-04	3.480	3.480	3.280	3.280	3.252	39,000

← NewerPage 4 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.