Mccoy Global Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.380 | 3.380 | 3.030 | 3.120 | 3.073 | 629,500 |
| 2025-08-07 | 3.700 | 3.730 | 3.620 | 3.620 | 3.565 | 89,600 |
| 2025-08-06 | 3.730 | 3.800 | 3.570 | 3.670 | 3.614 | 83,400 |
| 2025-08-05 | 3.600 | 3.630 | 3.330 | 3.610 | 3.555 | 225,200 |
| 2025-08-01 | 3.580 | 3.680 | 3.500 | 3.580 | 3.526 | 75,500 |
| 2025-07-31 | 3.670 | 3.700 | 3.570 | 3.580 | 3.526 | 39,300 |
| 2025-07-30 | 3.810 | 3.810 | 3.680 | 3.700 | 3.644 | 127,600 |
| 2025-07-29 | 3.890 | 3.890 | 3.800 | 3.830 | 3.772 | 31,000 |
| 2025-07-28 | 3.890 | 3.950 | 3.820 | 3.900 | 3.841 | 63,400 |
| 2025-07-25 | 4.010 | 4.010 | 3.880 | 3.900 | 3.841 | 40,000 |
| 2025-07-24 | 3.950 | 4.020 | 3.840 | 3.970 | 3.910 | 52,200 |
| 2025-07-23 | 3.970 | 4.020 | 3.910 | 3.910 | 3.851 | 35,600 |
| 2025-07-22 | 3.970 | 4.020 | 3.950 | 3.960 | 3.900 | 29,900 |
| 2025-07-21 | 4.030 | 4.060 | 3.980 | 4.020 | 3.959 | 44,500 |
| 2025-07-18 | 4.150 | 4.170 | 4.040 | 4.100 | 4.038 | 25,100 |
| 2025-07-17 | 4.080 | 4.150 | 4.030 | 4.140 | 4.077 | 28,700 |
| 2025-07-16 | 4.060 | 4.130 | 3.980 | 4.100 | 4.038 | 56,800 |
| 2025-07-15 | 3.960 | 4.050 | 3.900 | 4.030 | 3.969 | 101,000 |
| 2025-07-14 | 4.100 | 4.140 | 3.930 | 3.960 | 3.900 | 71,900 |
| 2025-07-11 | 4.140 | 4.140 | 4.030 | 4.080 | 4.018 | 204,000 |
| 2025-07-10 | 4.200 | 4.200 | 4.130 | 4.160 | 4.097 | 203,700 |
| 2025-07-09 | 4.360 | 4.360 | 4.180 | 4.200 | 4.136 | 36,500 |
| 2025-07-08 | 4.330 | 4.460 | 4.320 | 4.380 | 4.314 | 39,000 |
| 2025-07-07 | 4.450 | 4.480 | 4.300 | 4.320 | 4.255 | 51,700 |
| 2025-07-04 | 4.330 | 4.480 | 4.330 | 4.420 | 4.353 | 94,900 |
| 2025-07-03 | 4.390 | 4.450 | 4.320 | 4.350 | 4.284 | 64,700 |
| 2025-07-02 | 4.050 | 4.330 | 4.050 | 4.330 | 4.264 | 65,000 |
| 2025-06-30 | 4.000 | 4.050 | 3.930 | 4.000 | 3.939 | 35,300 |
| 2025-06-27 | 4.100 | 4.320 | 4.000 | 4.000 | 3.915 | 102,500 |
| 2025-06-26 | 4.060 | 4.110 | 3.980 | 4.100 | 4.013 | 25,900 |
| 2025-06-25 | 4.120 | 4.120 | 3.930 | 4.050 | 3.964 | 29,900 |
| 2025-06-24 | 4.000 | 4.020 | 3.910 | 3.980 | 3.895 | 40,700 |
| 2025-06-23 | 4.170 | 4.170 | 3.970 | 4.020 | 3.934 | 38,100 |
| 2025-06-20 | 4.190 | 4.190 | 4.080 | 4.150 | 4.062 | 25,200 |
| 2025-06-19 | 4.230 | 4.250 | 4.150 | 4.190 | 4.101 | 44,500 |
| 2025-06-18 | 4.100 | 4.250 | 4.100 | 4.230 | 4.140 | 64,000 |
| 2025-06-17 | 4.070 | 4.180 | 4.040 | 4.140 | 4.052 | 25,100 |
| 2025-06-16 | 4.180 | 4.190 | 3.960 | 4.110 | 4.022 | 86,900 |
| 2025-06-13 | 4.190 | 4.190 | 4.070 | 4.150 | 4.062 | 28,300 |
| 2025-06-12 | 4.190 | 4.190 | 4.090 | 4.100 | 4.013 | 57,300 |
| 2025-06-11 | 4.340 | 4.340 | 4.210 | 4.220 | 4.130 | 32,800 |
| 2025-06-10 | 4.250 | 4.480 | 4.250 | 4.330 | 4.238 | 57,100 |
| 2025-06-09 | 4.230 | 4.330 | 4.180 | 4.240 | 4.150 | 99,300 |
| 2025-06-06 | 3.990 | 4.220 | 3.990 | 4.200 | 4.111 | 131,100 |
| 2025-06-05 | 3.900 | 4.050 | 3.860 | 3.950 | 3.866 | 61,200 |
| 2025-06-04 | 3.980 | 3.990 | 3.880 | 3.900 | 3.817 | 50,000 |
| 2025-06-03 | 3.880 | 4.010 | 3.870 | 3.930 | 3.846 | 51,700 |
| 2025-06-02 | 3.850 | 3.900 | 3.790 | 3.860 | 3.778 | 45,100 |
| 2025-05-30 | 4.040 | 4.050 | 3.770 | 3.810 | 3.729 | 117,700 |
| 2025-05-29 | 3.670 | 4.080 | 3.660 | 4.060 | 3.974 | 178,100 |
| 2025-05-28 | 3.550 | 3.750 | 3.500 | 3.650 | 3.572 | 71,000 |
| 2025-05-27 | 3.600 | 3.600 | 3.520 | 3.540 | 3.465 | 53,900 |
| 2025-05-26 | 3.610 | 3.740 | 3.600 | 3.650 | 3.572 | 47,000 |
| 2025-05-23 | 3.550 | 3.660 | 3.500 | 3.580 | 3.504 | 43,300 |
| 2025-05-22 | 3.510 | 3.550 | 3.500 | 3.520 | 3.445 | 60,700 |
| 2025-05-21 | 3.660 | 3.700 | 3.500 | 3.530 | 3.455 | 61,300 |
| 2025-05-20 | 3.740 | 3.740 | 3.650 | 3.670 | 3.592 | 37,200 |
| 2025-05-16 | 3.690 | 3.800 | 3.640 | 3.710 | 3.631 | 93,700 |
| 2025-05-15 | 3.500 | 3.690 | 3.500 | 3.630 | 3.553 | 49,100 |
| 2025-05-14 | 3.520 | 3.570 | 3.470 | 3.550 | 3.474 | 57,100 |
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.