McCoy Global Inc. (TSX:MCB)
Canada · Delayed Price · Currency is CAD 3.360
-0.080 (-2.33%)
Oct 16, 2025, 4:00 PM EDT
McCoy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.50 | 3.56 | 3.42 | 3.44 | 3.44 | -0.86% | 37,451 |
| Oct 14, 2025 | 3.50 | 3.57 | 3.46 | 3.47 | 3.47 | -0.57% | 24,536 |
| Oct 10, 2025 | 3.65 | 3.65 | 3.46 | 3.49 | 3.49 | -4.90% | 60,538 |
| Oct 9, 2025 | 3.89 | 3.89 | 3.67 | 3.67 | 3.67 | -5.41% | 31,300 |
| Oct 8, 2025 | 3.84 | 3.93 | 3.78 | 3.88 | 3.88 | 3.19% | 42,124 |
| Oct 7, 2025 | 3.77 | 3.85 | 3.76 | 3.76 | 3.76 | 0.27% | 40,700 |
| Oct 6, 2025 | 3.80 | 3.84 | 3.75 | 3.75 | 3.75 | -0.53% | 34,003 |
| Oct 3, 2025 | 3.72 | 3.85 | 3.72 | 3.77 | 3.77 | 0.53% | 21,005 |
| Oct 2, 2025 | 3.72 | 3.77 | 3.72 | 3.75 | 3.75 | 1.08% | 21,300 |
| Oct 1, 2025 | 3.72 | 3.79 | 3.70 | 3.71 | 3.71 | -1.07% | 30,635 |
| Sep 30, 2025 | 3.79 | 3.94 | 3.71 | 3.75 | 3.75 | 0.27% | 146,300 |
| Sep 29, 2025 | 3.61 | 3.77 | 3.61 | 3.74 | 3.74 | 1.63% | 95,100 |
| Sep 26, 2025 | 3.61 | 3.68 | 3.53 | 3.68 | 3.65 | 3.95% | 42,500 |
| Sep 25, 2025 | 3.58 | 3.61 | 3.46 | 3.54 | 3.52 | -0.56% | 36,614 |
| Sep 24, 2025 | 3.55 | 3.70 | 3.54 | 3.56 | 3.54 | 1.71% | 39,547 |
| Sep 23, 2025 | 3.50 | 3.57 | 3.47 | 3.50 | 3.48 | 0.86% | 43,400 |
| Sep 22, 2025 | 3.39 | 3.54 | 3.35 | 3.47 | 3.45 | 2.97% | 54,300 |
| Sep 19, 2025 | 3.31 | 3.38 | 3.31 | 3.37 | 3.35 | 1.20% | 29,701 |
| Sep 18, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.31 | -0.60% | 14,434 |
| Sep 17, 2025 | 3.44 | 3.45 | 3.32 | 3.35 | 3.33 | -2.62% | 25,020 |
| Sep 16, 2025 | 3.37 | 3.48 | 3.37 | 3.44 | 3.42 | 2.38% | 33,125 |
| Sep 15, 2025 | 3.31 | 3.41 | 3.28 | 3.36 | 3.34 | 0.60% | 34,124 |
| Sep 12, 2025 | 3.31 | 3.39 | 3.30 | 3.34 | 3.32 | - | 21,540 |
| Sep 11, 2025 | 3.39 | 3.41 | 3.32 | 3.34 | 3.32 | -2.34% | 82,100 |
| Sep 10, 2025 | 3.29 | 3.45 | 3.28 | 3.42 | 3.40 | 4.27% | 62,818 |
| Sep 9, 2025 | 3.32 | 3.38 | 3.28 | 3.28 | 3.26 | -1.50% | 18,900 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.32 | 3.33 | 3.31 | -1.48% | 30,100 |
| Sep 5, 2025 | 3.41 | 3.42 | 3.31 | 3.38 | 3.36 | -0.29% | 58,834 |
| Sep 4, 2025 | 3.33 | 3.42 | 3.25 | 3.39 | 3.37 | - | 34,800 |
| Sep 3, 2025 | 3.50 | 3.55 | 3.33 | 3.39 | 3.37 | -2.87% | 75,707 |
| Sep 2, 2025 | 3.33 | 3.50 | 3.32 | 3.49 | 3.47 | 5.12% | 150,349 |
| Aug 29, 2025 | 3.34 | 3.38 | 3.30 | 3.32 | 3.30 | -1.19% | 38,900 |
| Aug 28, 2025 | 3.39 | 3.39 | 3.34 | 3.36 | 3.34 | 0.30% | 14,400 |
| Aug 27, 2025 | 3.34 | 3.45 | 3.34 | 3.35 | 3.33 | 0.30% | 39,900 |
| Aug 26, 2025 | 3.37 | 3.37 | 3.30 | 3.34 | 3.32 | 0.30% | 19,015 |
| Aug 25, 2025 | 3.48 | 3.51 | 3.32 | 3.33 | 3.31 | -3.48% | 33,400 |
| Aug 22, 2025 | 3.40 | 3.53 | 3.37 | 3.45 | 3.43 | 1.17% | 53,441 |
| Aug 21, 2025 | 3.34 | 3.44 | 3.33 | 3.41 | 3.39 | 3.02% | 50,949 |
| Aug 20, 2025 | 3.19 | 3.34 | 3.18 | 3.31 | 3.29 | 5.41% | 566,100 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.12 | 3.14 | 3.12 | -5.99% | 53,100 |
| Aug 18, 2025 | 3.27 | 3.44 | 3.19 | 3.34 | 3.32 | 2.45% | 218,800 |
| Aug 15, 2025 | 3.07 | 3.28 | 3.02 | 3.26 | 3.24 | 6.54% | 156,635 |
| Aug 14, 2025 | 3.09 | 3.13 | 3.05 | 3.06 | 3.04 | -0.97% | 50,415 |
| Aug 13, 2025 | 3.23 | 3.23 | 3.09 | 3.09 | 3.07 | -2.83% | 64,406 |
| Aug 12, 2025 | 3.15 | 3.27 | 3.14 | 3.18 | 3.16 | 1.27% | 131,700 |
| Aug 11, 2025 | 3.13 | 3.20 | 3.10 | 3.14 | 3.12 | 0.64% | 135,100 |
| Aug 8, 2025 | 3.38 | 3.38 | 3.03 | 3.12 | 3.10 | -13.81% | 629,540 |
| Aug 7, 2025 | 3.70 | 3.73 | 3.62 | 3.62 | 3.60 | -1.36% | 89,648 |
| Aug 6, 2025 | 3.73 | 3.80 | 3.57 | 3.67 | 3.65 | 1.66% | 83,400 |
| Aug 5, 2025 | 3.60 | 3.63 | 3.33 | 3.61 | 3.59 | 0.84% | 225,200 |