Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.880	2.890	2.790	2.810	2.727	132,500
2025-02-13	2.860	2.910	2.860	2.880	2.795	153,400
2025-02-12	2.880	2.920	2.850	2.860	2.776	178,300
2025-02-11	2.910	2.920	2.890	2.890	2.805	47,900
2025-02-10	2.930	2.950	2.850	2.940	2.854	53,200
2025-02-07	2.920	2.960	2.870	2.870	2.786	105,200
2025-02-06	3.000	3.000	2.920	2.930	2.844	42,900
2025-02-05	2.950	3.030	2.950	3.010	2.921	34,400
2025-02-04	2.880	3.000	2.850	2.960	2.873	47,000
2025-02-03	2.790	2.940	2.790	2.910	2.824	56,100
2025-01-31	2.970	3.000	2.940	2.950	2.863	49,300
2025-01-30	2.950	2.990	2.950	2.990	2.902	20,200
2025-01-29	3.010	3.010	2.900	2.920	2.834	34,700
2025-01-28	2.920	3.010	2.840	2.980	2.892	69,500
2025-01-27	2.980	3.030	2.850	2.920	2.834	195,900
2025-01-24	3.080	3.100	3.030	3.040	2.951	115,200
2025-01-23	2.900	3.070	2.890	3.070	2.980	353,700
2025-01-22	2.820	2.900	2.800	2.890	2.805	65,100
2025-01-21	2.710	2.840	2.700	2.790	2.708	108,800
2025-01-20	2.670	2.740	2.660	2.700	2.621	29,000
2025-01-17	2.560	2.650	2.560	2.640	2.562	29,000
2025-01-16	2.650	2.670	2.580	2.590	2.514	74,600
2025-01-15	2.660	2.800	2.640	2.650	2.572	246,600
2025-01-14	2.700	2.700	2.630	2.650	2.572	136,800
2025-01-13	2.660	2.730	2.650	2.690	2.611	90,600
2025-01-10	2.600	2.670	2.600	2.640	2.562	26,500
2025-01-09	2.670	2.680	2.200	2.590	2.514	223,900
2025-01-08	2.710	2.730	2.660	2.680	2.601	32,900
2025-01-07	2.730	2.750	2.610	2.730	2.650	114,800
2025-01-06	2.860	2.860	2.700	2.710	2.630	148,100
2025-01-03	2.900	2.920	2.820	2.870	2.786	98,200
2025-01-02	2.890	2.950	2.880	2.900	2.815	246,100
2024-12-31	2.880	2.880	2.830	2.840	2.756	12,500
2024-12-30	2.900	2.900	2.790	2.830	2.727	41,700
2024-12-27	2.810	2.850	2.760	2.850	2.747	60,000
2024-12-24	2.830	2.830	2.770	2.780	2.679	45,200
2024-12-23	2.750	2.790	2.750	2.780	2.679	45,000
2024-12-20	2.800	2.850	2.760	2.800	2.698	57,100
2024-12-19	2.730	2.850	2.730	2.800	2.698	69,600
2024-12-18	2.660	2.810	2.650	2.700	2.602	71,300
2024-12-17	2.740	2.740	2.630	2.680	2.583	59,100
2024-12-16	2.800	2.800	2.700	2.740	2.641	37,500
2024-12-13	2.850	2.850	2.790	2.810	2.708	28,100
2024-12-12	2.920	2.920	2.850	2.850	2.747	16,600
2024-12-11	2.820	2.930	2.780	2.880	2.776	34,700
2024-12-10	2.710	2.820	2.700	2.810	2.708	251,000
2024-12-09	2.810	2.820	2.740	2.750	2.650	97,800
2024-12-06	2.870	2.870	2.800	2.810	2.708	60,800
2024-12-05	2.860	2.920	2.840	2.900	2.795	31,600
2024-12-04	2.890	2.890	2.820	2.870	2.766	153,900
2024-12-03	2.920	2.920	2.850	2.860	2.756	157,800
2024-12-02	2.910	2.950	2.900	2.900	2.795	91,100
2024-11-29	2.970	3.000	2.930	2.960	2.853	50,600
2024-11-28	2.940	2.950	2.900	2.940	2.833	22,400
2024-11-27	2.930	2.960	2.900	2.910	2.804	71,000
2024-11-26	2.960	2.970	2.900	2.910	2.804	42,400
2024-11-25	3.020	3.120	2.980	3.010	2.901	85,500
2024-11-22	3.000	3.030	2.940	3.030	2.920	81,800
2024-11-21	2.990	3.020	2.960	2.990	2.882	39,700
2024-11-20	3.020	3.020	2.980	3.010	2.901	19,700

← NewerPage 8 of 21 · 1,255 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.