Mccoy Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.480 | 3.480 | 3.280 | 3.280 | 3.252 | 39,000 |
| 2025-11-03 | 3.520 | 3.550 | 3.450 | 3.460 | 3.431 | 12,400 |
| 2025-10-31 | 3.500 | 3.540 | 3.470 | 3.520 | 3.490 | 11,700 |
| 2025-10-30 | 3.540 | 3.560 | 3.470 | 3.470 | 3.441 | 8,400 |
| 2025-10-29 | 3.450 | 3.580 | 3.410 | 3.520 | 3.490 | 32,600 |
| 2025-10-28 | 3.500 | 3.510 | 3.440 | 3.440 | 3.411 | 13,900 |
| 2025-10-27 | 3.630 | 3.630 | 3.510 | 3.510 | 3.481 | 31,300 |
| 2025-10-24 | 3.660 | 3.910 | 3.610 | 3.630 | 3.599 | 61,400 |
| 2025-10-23 | 3.620 | 3.710 | 3.620 | 3.700 | 3.669 | 35,000 |
| 2025-10-22 | 3.450 | 3.620 | 3.440 | 3.580 | 3.550 | 72,800 |
| 2025-10-21 | 3.350 | 3.540 | 3.340 | 3.440 | 3.411 | 100,000 |
| 2025-10-20 | 3.430 | 3.530 | 3.350 | 3.400 | 3.371 | 67,300 |
| 2025-10-17 | 3.360 | 3.370 | 3.300 | 3.320 | 3.292 | 41,200 |
| 2025-10-16 | 3.450 | 3.490 | 3.360 | 3.360 | 3.332 | 37,600 |
| 2025-10-15 | 3.500 | 3.560 | 3.420 | 3.440 | 3.411 | 37,500 |
| 2025-10-14 | 3.500 | 3.570 | 3.460 | 3.470 | 3.441 | 24,500 |
| 2025-10-10 | 3.650 | 3.650 | 3.460 | 3.490 | 3.461 | 60,500 |
| 2025-10-09 | 3.890 | 3.890 | 3.670 | 3.670 | 3.639 | 31,300 |
| 2025-10-08 | 3.840 | 3.930 | 3.780 | 3.880 | 3.847 | 42,100 |
| 2025-10-07 | 3.770 | 3.850 | 3.760 | 3.760 | 3.728 | 40,700 |
| 2025-10-06 | 3.800 | 3.840 | 3.750 | 3.750 | 3.718 | 34,000 |
| 2025-10-03 | 3.720 | 3.850 | 3.720 | 3.770 | 3.738 | 21,000 |
| 2025-10-02 | 3.720 | 3.770 | 3.720 | 3.750 | 3.718 | 21,300 |
| 2025-10-01 | 3.720 | 3.790 | 3.700 | 3.710 | 3.679 | 30,600 |
| 2025-09-30 | 3.790 | 3.940 | 3.710 | 3.750 | 3.718 | 146,300 |
| 2025-09-29 | 3.610 | 3.770 | 3.610 | 3.740 | 3.709 | 95,100 |
| 2025-09-26 | 3.610 | 3.680 | 3.530 | 3.680 | 3.624 | 42,500 |
| 2025-09-25 | 3.580 | 3.610 | 3.460 | 3.540 | 3.486 | 36,600 |
| 2025-09-24 | 3.550 | 3.700 | 3.540 | 3.560 | 3.506 | 39,500 |
| 2025-09-23 | 3.500 | 3.570 | 3.470 | 3.500 | 3.447 | 43,400 |
| 2025-09-22 | 3.390 | 3.540 | 3.350 | 3.470 | 3.417 | 54,300 |
| 2025-09-19 | 3.310 | 3.380 | 3.310 | 3.370 | 3.319 | 29,700 |
| 2025-09-18 | 3.360 | 3.380 | 3.330 | 3.330 | 3.280 | 14,400 |
| 2025-09-17 | 3.440 | 3.450 | 3.320 | 3.350 | 3.299 | 25,000 |
| 2025-09-16 | 3.370 | 3.480 | 3.370 | 3.440 | 3.388 | 33,100 |
| 2025-09-15 | 3.310 | 3.410 | 3.280 | 3.360 | 3.309 | 34,100 |
| 2025-09-12 | 3.310 | 3.390 | 3.300 | 3.340 | 3.289 | 21,500 |
| 2025-09-11 | 3.390 | 3.410 | 3.320 | 3.340 | 3.289 | 82,100 |
| 2025-09-10 | 3.290 | 3.450 | 3.280 | 3.420 | 3.368 | 62,800 |
| 2025-09-09 | 3.320 | 3.380 | 3.280 | 3.280 | 3.230 | 18,900 |
| 2025-09-08 | 3.400 | 3.400 | 3.320 | 3.330 | 3.280 | 30,100 |
| 2025-09-05 | 3.410 | 3.420 | 3.310 | 3.380 | 3.329 | 58,800 |
| 2025-09-04 | 3.330 | 3.420 | 3.250 | 3.390 | 3.339 | 34,800 |
| 2025-09-03 | 3.500 | 3.550 | 3.330 | 3.390 | 3.339 | 75,700 |
| 2025-09-02 | 3.330 | 3.500 | 3.320 | 3.490 | 3.437 | 150,300 |
| 2025-08-29 | 3.340 | 3.380 | 3.300 | 3.320 | 3.270 | 38,900 |
| 2025-08-28 | 3.390 | 3.390 | 3.340 | 3.360 | 3.309 | 14,400 |
| 2025-08-27 | 3.340 | 3.450 | 3.340 | 3.350 | 3.299 | 39,900 |
| 2025-08-26 | 3.370 | 3.370 | 3.300 | 3.340 | 3.289 | 19,000 |
| 2025-08-25 | 3.480 | 3.510 | 3.320 | 3.330 | 3.280 | 33,400 |
| 2025-08-22 | 3.400 | 3.530 | 3.370 | 3.450 | 3.398 | 53,400 |
| 2025-08-21 | 3.340 | 3.440 | 3.330 | 3.410 | 3.358 | 50,900 |
| 2025-08-20 | 3.190 | 3.340 | 3.180 | 3.310 | 3.260 | 566,100 |
| 2025-08-19 | 3.340 | 3.340 | 3.120 | 3.140 | 3.092 | 53,100 |
| 2025-08-18 | 3.270 | 3.440 | 3.190 | 3.340 | 3.289 | 218,800 |
| 2025-08-15 | 3.070 | 3.280 | 3.020 | 3.260 | 3.211 | 156,600 |
| 2025-08-14 | 3.090 | 3.130 | 3.050 | 3.060 | 3.014 | 50,400 |
| 2025-08-13 | 3.230 | 3.230 | 3.090 | 3.090 | 3.043 | 64,400 |
| 2025-08-12 | 3.150 | 3.270 | 3.140 | 3.180 | 3.132 | 131,700 |
| 2025-08-11 | 3.130 | 3.200 | 3.100 | 3.140 | 3.092 | 135,100 |
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.