Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	3.070	3.080	2.990	3.020	2.910	64,900
2024-11-18	3.140	3.190	3.060	3.060	2.949	56,600
2024-11-15	2.970	3.170	2.970	3.140	3.026	54,400
2024-11-14	3.070	3.100	2.980	3.000	2.891	53,200
2024-11-13	3.000	3.160	2.960	3.100	2.988	56,000
2024-11-12	2.930	3.200	2.920	2.980	2.872	124,000
2024-11-11	2.860	2.920	2.670	2.900	2.795	210,900
2024-11-08	3.320	3.320	2.570	2.830	2.727	385,200
2024-11-07	3.520	3.550	3.410	3.430	3.306	86,000
2024-11-06	3.320	3.600	3.320	3.480	3.354	110,800
2024-11-05	3.450	3.500	3.380	3.410	3.286	56,400
2024-11-04	3.630	3.630	3.400	3.480	3.354	96,100
2024-11-01	3.720	3.720	3.520	3.550	3.421	58,300
2024-10-31	3.730	3.740	3.510	3.640	3.508	75,600
2024-10-30	3.650	3.750	3.570	3.740	3.604	138,500
2024-10-29	3.770	3.770	3.620	3.660	3.527	90,200
2024-10-28	3.840	3.840	3.620	3.720	3.585	455,700
2024-10-25	3.440	3.800	3.350	3.720	3.585	598,800
2024-10-24	3.270	3.430	3.180	3.430	3.306	97,500
2024-10-23	3.190	3.280	3.110	3.180	3.065	350,900
2024-10-22	3.020	3.150	2.990	3.110	2.997	64,300
2024-10-21	3.000	3.070	2.910	3.030	2.920	24,700
2024-10-18	2.950	3.080	2.950	2.950	2.843	340,100
2024-10-17	2.950	3.010	2.950	2.970	2.862	13,200
2024-10-16	2.870	3.000	2.800	2.980	2.872	42,400
2024-10-15	2.920	2.930	2.840	2.890	2.785	29,700
2024-10-11	3.010	3.010	2.960	3.000	2.891	46,300
2024-10-10	2.850	3.100	2.850	3.000	2.891	41,400
2024-10-09	2.850	2.900	2.830	2.890	2.785	28,200
2024-10-08	2.710	2.910	2.710	2.870	2.766	80,600
2024-10-07	2.800	2.810	2.700	2.750	2.650	16,700
2024-10-04	2.810	2.880	2.790	2.790	2.689	202,200
2024-10-03	2.700	2.880	2.680	2.820	2.718	379,500
2024-10-02	2.630	2.730	2.600	2.620	2.525	127,500
2024-10-01	2.400	2.720	2.360	2.600	2.506	39,000
2024-09-30	2.390	2.490	2.370	2.400	2.313	111,400
2024-09-27	2.290	2.360	2.290	2.360	2.274	50,900
2024-09-26	2.250	2.340	2.220	2.310	2.207	433,400
2024-09-25	2.240	2.280	2.120	2.250	2.150	373,100
2024-09-24	2.170	2.250	2.170	2.240	2.140	340,800
2024-09-23	2.150	2.160	2.120	2.150	2.054	22,300
2024-09-20	2.110	2.160	2.110	2.160	2.064	400
2024-09-19	2.000	2.170	2.000	2.070	1.978	16,000
2024-09-18	2.010	2.070	2.010	2.050	1.959	203,100
2024-09-17	2.050	2.050	2.020	2.020	1.930	1,300
2024-09-16	2.040	2.050	2.010	2.040	1.949	9,400
2024-09-13	1.960	2.020	1.920	2.000	1.911	31,100
2024-09-12	2.000	2.070	2.000	2.070	1.978	35,200
2024-09-11	1.990	2.010	1.920	2.010	1.920	15,700
2024-09-10	1.990	1.990	1.930	1.950	1.863	37,500
2024-09-09	1.970	2.000	1.940	1.990	1.901	12,400
2024-09-06	1.970	1.970	1.930	1.970	1.882	6,500
2024-09-05	1.980	2.000	1.970	2.000	1.911	2,900
2024-09-04	1.990	1.990	1.990	1.990	1.901	1,200
2024-09-03	2.020	2.020	1.970	1.980	1.892	22,800
2024-08-30	2.060	2.060	2.040	2.040	1.949	3,300
2024-08-29	2.090	2.100	2.050	2.070	1.978	35,900
2024-08-28	2.080	2.080	2.010	2.060	1.968	57,600
2024-08-27	2.160	2.160	2.100	2.100	2.006	34,500
2024-08-26	2.140	2.210	2.130	2.140	2.045	107,000

← NewerPage 9 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.