Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	3.400	3.560	3.360	3.540	3.465	188,800
2025-05-12	3.370	3.470	3.350	3.360	3.288	37,900
2025-05-09	3.450	3.450	3.320	3.340	3.269	33,600
2025-05-08	3.250	3.430	3.250	3.370	3.298	64,900
2025-05-07	3.300	3.350	3.200	3.230	3.161	59,900
2025-05-06	3.180	3.390	3.180	3.310	3.240	64,900
2025-05-05	3.120	3.230	3.050	3.120	3.054	204,100
2025-05-02	3.320	3.330	3.150	3.150	3.083	123,900
2025-05-01	3.370	3.430	3.300	3.350	3.279	119,900
2025-04-30	3.350	3.390	3.300	3.390	3.318	45,600
2025-04-29	3.480	3.480	3.350	3.430	3.357	129,800
2025-04-28	3.460	3.510	3.430	3.480	3.406	143,100
2025-04-25	3.310	3.520	3.310	3.490	3.416	301,200
2025-04-24	3.410	3.800	3.330	3.360	3.288	443,500
2025-04-23	2.980	3.400	2.940	3.390	3.318	350,200
2025-04-22	2.580	2.750	2.580	2.710	2.652	70,900
2025-04-21	2.640	2.820	2.550	2.600	2.545	59,800
2025-04-17	2.650	2.690	2.630	2.660	2.603	57,600
2025-04-16	2.590	2.670	2.590	2.610	2.554	35,300
2025-04-15	2.480	2.590	2.480	2.560	2.505	39,700
2025-04-14	2.550	2.550	2.420	2.480	2.427	148,500
2025-04-11	2.500	2.640	2.500	2.580	2.525	25,400
2025-04-10	2.560	2.600	2.480	2.480	2.427	48,800
2025-04-09	2.340	2.700	2.340	2.610	2.554	89,600
2025-04-08	2.590	2.650	2.390	2.400	2.349	84,600
2025-04-07	2.560	2.750	2.500	2.540	2.486	190,700
2025-04-04	2.870	2.870	2.680	2.750	2.691	145,000
2025-04-03	3.070	3.070	2.860	2.910	2.848	135,000
2025-04-02	3.240	3.240	3.110	3.120	3.054	42,700
2025-04-01	3.230	3.300	3.180	3.250	3.181	81,000
2025-03-31	3.040	3.220	3.040	3.220	3.151	142,000
2025-03-28	3.140	3.140	3.000	3.010	2.921	70,700
2025-03-27	3.200	3.220	3.090	3.140	3.048	123,400
2025-03-26	3.230	3.240	3.200	3.200	3.106	50,800
2025-03-25	3.400	3.400	3.220	3.230	3.135	138,500
2025-03-24	3.370	3.550	3.360	3.450	3.348	352,700
2025-03-21	3.150	3.320	3.150	3.290	3.193	83,300
2025-03-20	3.160	3.250	3.120	3.190	3.096	83,300
2025-03-19	2.870	3.180	2.870	3.180	3.086	213,400
2025-03-18	2.860	2.900	2.790	2.870	2.786	108,500
2025-03-17	2.930	2.970	2.850	2.880	2.795	132,000
2025-03-14	2.880	2.930	2.880	2.920	2.834	35,300
2025-03-13	2.890	2.900	2.800	2.890	2.805	58,000
2025-03-12	2.910	2.970	2.900	2.930	2.844	123,100
2025-03-11	2.600	2.910	2.600	2.910	2.824	524,600
2025-03-10	2.920	2.920	2.540	2.580	2.504	183,800
2025-03-07	2.790	2.960	2.760	2.920	2.834	134,000
2025-03-06	2.850	2.910	2.680	2.750	2.669	396,600
2025-03-05	2.390	2.460	2.350	2.430	2.359	47,800
2025-03-04	2.380	2.420	2.300	2.380	2.310	43,900
2025-03-03	2.470	2.560	2.410	2.450	2.378	70,100
2025-02-28	2.550	2.550	2.450	2.470	2.397	44,000
2025-02-27	2.560	2.630	2.550	2.550	2.475	50,400
2025-02-26	2.500	2.610	2.500	2.540	2.465	89,200
2025-02-25	2.540	2.540	2.420	2.470	2.397	46,300
2025-02-24	2.490	2.580	2.400	2.550	2.475	92,200
2025-02-21	2.650	2.650	2.500	2.500	2.426	146,200
2025-02-20	2.760	2.760	2.660	2.660	2.582	66,000
2025-02-19	2.820	2.820	2.720	2.740	2.659	87,200
2025-02-18	2.830	2.860	2.740	2.800	2.718	50,500

← NewerPage 7 of 21 · 1,259 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.