Mccoy Global Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.710	0.710	0.700	0.700	0.643	18,000
2022-01-11	0.690	0.700	0.690	0.700	0.643	42,000
2022-01-10	0.700	0.700	0.700	0.700	0.643	10,500
2022-01-07	0.690	0.700	0.690	0.700	0.643	12,200
2022-01-06	0.670	0.680	0.670	0.680	0.625	17,400
2022-01-05	0.670	0.670	0.670	0.670	0.616	9,100
2022-01-04	0.660	0.660	0.660	0.660	0.606	1,600
2021-12-31	0.660	0.660	0.660	0.660	0.606	0
2021-12-30	0.660	0.660	0.660	0.660	0.606	3,200
2021-12-29	0.690	0.710	0.660	0.660	0.606	16,900
2021-12-24	0.660	0.660	0.660	0.660	0.606	0
2021-12-23	0.660	0.660	0.660	0.660	0.606	3,800
2021-12-22	0.660	0.660	0.660	0.660	0.606	0
2021-12-21	0.630	0.670	0.630	0.660	0.606	16,100
2021-12-20	0.630	0.630	0.600	0.600	0.551	172,700
2021-12-17	0.640	0.650	0.630	0.640	0.588	26,000
2021-12-16	0.640	0.640	0.630	0.640	0.588	31,500
2021-12-15	0.650	0.670	0.630	0.650	0.597	17,300
2021-12-14	0.670	0.670	0.650	0.650	0.597	17,000
2021-12-13	0.680	0.680	0.660	0.660	0.606	29,600
2021-12-10	0.690	0.690	0.690	0.690	0.634	2,000
2021-12-09	0.670	0.670	0.670	0.670	0.616	20,000
2021-12-08	0.690	0.690	0.670	0.670	0.616	8,500
2021-12-07	0.680	0.680	0.680	0.680	0.625	1,000
2021-12-06	0.670	0.670	0.670	0.670	0.616	1,000
2021-12-03	0.690	0.700	0.670	0.670	0.616	19,000
2021-12-02	0.700	0.700	0.700	0.700	0.643	0
2021-12-01	0.670	0.700	0.670	0.700	0.643	3,600
2021-11-30	0.720	0.720	0.720	0.720	0.662	0
2021-11-29	0.720	0.720	0.720	0.720	0.662	500
2021-11-26	0.700	0.710	0.660	0.710	0.652	7,200
2021-11-25	0.750	0.750	0.750	0.750	0.689	1,100
2021-11-24	0.750	0.750	0.750	0.750	0.689	800
2021-11-23	0.710	0.710	0.690	0.700	0.643	26,200
2021-11-22	0.730	0.730	0.710	0.710	0.652	9,200
2021-11-19	0.780	0.780	0.730	0.730	0.671	5,500
2021-11-18	0.810	0.810	0.810	0.810	0.744	9,500
2021-11-17	0.810	0.810	0.810	0.810	0.744	7,500
2021-11-16	0.810	0.810	0.800	0.800	0.735	11,500
2021-11-15	0.810	0.810	0.810	0.810	0.744	0
2021-11-12	0.810	0.810	0.810	0.810	0.744	7,100
2021-11-11	0.810	0.810	0.800	0.800	0.735	48,400
2021-11-10	0.810	0.830	0.810	0.820	0.753	26,700
2021-11-09	0.840	0.840	0.830	0.830	0.763	1,500
2021-11-08	0.820	0.900	0.820	0.840	0.772	85,600
2021-11-05	0.800	0.830	0.800	0.830	0.763	33,600
2021-11-04	0.800	0.800	0.800	0.800	0.735	1,800
2021-11-03	0.800	0.800	0.800	0.800	0.735	500
2021-11-02	0.790	0.790	0.790	0.790	0.726	7,100
2021-11-01	0.800	0.800	0.800	0.800	0.735	0
2021-10-29	0.820	0.820	0.800	0.800	0.735	7,500
2021-10-28	0.790	0.820	0.790	0.820	0.753	3,200
2021-10-27	0.830	0.830	0.830	0.830	0.763	3,400
2021-10-26	0.780	0.840	0.780	0.840	0.772	8,300
2021-10-25	0.750	0.750	0.750	0.750	0.689	2,100
2021-10-22	0.780	0.780	0.780	0.780	0.717	1,100
2021-10-21	0.780	0.780	0.780	0.780	0.717	1,000
2021-10-20	0.760	0.790	0.760	0.790	0.726	3,000
2021-10-19	0.800	0.800	0.730	0.740	0.680	20,000
2021-10-18	0.770	0.800	0.770	0.800	0.735	10,700

← NewerPage 21 of 22 · 1,262 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.