McCoy Global Inc. (TSX:MCB)
Canada · Delayed Price · Currency is CAD 3.100
0.00 (0.00%)
At close: Mar 3, 2026
McCoy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.06 | 3.14 | 3.02 | 3.10 | - | - | 14,878 |
| Mar 2, 2026 | 3.19 | 3.19 | 3.09 | 3.10 | 3.10 | 1.97% | 24,831 |
| Feb 27, 2026 | 3.23 | 3.26 | 3.00 | 3.04 | 3.04 | -3.18% | 54,324 |
| Feb 26, 2026 | 3.21 | 3.35 | 3.10 | 3.14 | 3.14 | -3.98% | 66,833 |
| Feb 25, 2026 | 3.20 | 3.29 | 3.20 | 3.27 | 3.27 | 2.19% | 33,701 |
| Feb 24, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 2.89% | 31,726 |
| Feb 23, 2026 | 3.30 | 3.30 | 3.09 | 3.11 | 3.11 | -3.12% | 35,857 |
| Feb 20, 2026 | 3.32 | 3.32 | 3.20 | 3.21 | 3.21 | -3.60% | 23,616 |
| Feb 19, 2026 | 3.42 | 3.42 | 3.31 | 3.33 | 3.33 | -2.06% | 30,033 |
| Feb 18, 2026 | 3.30 | 3.44 | 3.30 | 3.40 | 3.40 | 4.94% | 30,759 |
| Feb 17, 2026 | 3.34 | 3.35 | 3.20 | 3.24 | 3.24 | -0.61% | 26,376 |
| Feb 13, 2026 | 3.26 | 3.36 | 3.19 | 3.26 | 3.26 | -1.81% | 63,280 |
| Feb 12, 2026 | 3.44 | 3.44 | 3.29 | 3.32 | 3.32 | -3.49% | 43,455 |
| Feb 11, 2026 | 3.44 | 3.46 | 3.33 | 3.44 | 3.44 | 0.58% | 40,502 |
| Feb 10, 2026 | 3.32 | 3.42 | 3.25 | 3.42 | 3.42 | 3.64% | 80,593 |
| Feb 9, 2026 | 3.25 | 3.33 | 3.24 | 3.30 | 3.30 | 2.80% | 60,418 |
| Feb 6, 2026 | 3.14 | 3.27 | 3.14 | 3.21 | 3.21 | 3.55% | 16,955 |
| Feb 5, 2026 | 3.17 | 3.20 | 2.95 | 3.10 | 3.10 | -4.02% | 34,874 |
| Feb 4, 2026 | 3.15 | 3.25 | 3.13 | 3.23 | 3.23 | 2.87% | 59,123 |
| Feb 3, 2026 | 3.10 | 3.19 | 3.10 | 3.14 | 3.14 | 1.29% | 22,173 |
| Feb 2, 2026 | 3.13 | 3.14 | 3.00 | 3.10 | 3.10 | -0.96% | 50,790 |
| Jan 30, 2026 | 3.20 | 3.20 | 3.05 | 3.13 | 3.13 | -2.19% | 37,352 |
| Jan 29, 2026 | 3.15 | 3.24 | 3.13 | 3.20 | 3.20 | 0.31% | 17,849 |
| Jan 28, 2026 | 3.25 | 3.30 | 3.16 | 3.19 | 3.19 | -1.85% | 64,105 |
| Jan 27, 2026 | 3.22 | 3.28 | 3.18 | 3.25 | 3.25 | 0.93% | 14,548 |
| Jan 26, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -2.13% | 33,162 |
| Jan 23, 2026 | 3.33 | 3.39 | 3.29 | 3.29 | 3.29 | -0.90% | 24,638 |
| Jan 22, 2026 | 3.40 | 3.41 | 3.30 | 3.32 | 3.32 | -2.35% | 29,287 |
| Jan 21, 2026 | 3.35 | 3.44 | 3.30 | 3.40 | 3.40 | 3.98% | 59,963 |
| Jan 20, 2026 | 3.33 | 3.33 | 3.22 | 3.27 | 3.27 | -1.21% | 59,505 |
| Jan 19, 2026 | 3.19 | 3.36 | 3.19 | 3.31 | 3.31 | 5.08% | 80,595 |
| Jan 16, 2026 | 3.11 | 3.22 | 3.11 | 3.15 | 3.15 | - | 79,468 |
| Jan 15, 2026 | 3.09 | 3.17 | 3.04 | 3.15 | 3.15 | 3.96% | 29,915 |
| Jan 14, 2026 | 3.07 | 3.12 | 3.03 | 3.03 | 3.03 | -0.33% | 44,439 |
| Jan 13, 2026 | 3.06 | 3.12 | 3.02 | 3.04 | 3.04 | -0.65% | 42,019 |
| Jan 12, 2026 | 3.00 | 3.09 | 2.97 | 3.06 | 3.06 | 0.99% | 36,570 |
| Jan 9, 2026 | 2.93 | 3.03 | 2.87 | 3.03 | 3.03 | 2.71% | 21,630 |
| Jan 8, 2026 | 2.90 | 2.97 | 2.84 | 2.95 | 2.95 | 2.08% | 47,066 |
| Jan 7, 2026 | 2.95 | 2.95 | 2.82 | 2.89 | 2.89 | -2.03% | 65,129 |
| Jan 6, 2026 | 2.94 | 3.03 | 2.82 | 2.95 | 2.95 | 0.34% | 52,163 |
| Jan 5, 2026 | 3.00 | 3.05 | 2.89 | 2.94 | 2.94 | -2.65% | 68,530 |
| Jan 2, 2026 | 2.97 | 3.07 | 2.91 | 3.02 | 3.02 | 2.72% | 23,258 |
| Dec 31, 2025 | 2.97 | 3.00 | 2.90 | 2.94 | 2.94 | -1.01% | 45,340 |
| Dec 30, 2025 | 2.96 | 3.00 | 2.96 | 2.97 | 2.95 | -0.67% | 15,483 |
| Dec 29, 2025 | 2.95 | 2.99 | 2.92 | 2.99 | 2.96 | 1.70% | 39,488 |
| Dec 24, 2025 | 2.90 | 2.95 | 2.90 | 2.94 | 2.92 | 1.03% | 11,101 |
| Dec 23, 2025 | 2.92 | 2.93 | 2.87 | 2.91 | 2.89 | - | 31,319 |
| Dec 22, 2025 | 2.87 | 2.96 | 2.87 | 2.91 | 2.89 | 3.19% | 16,556 |
| Dec 19, 2025 | 2.68 | 2.86 | 2.68 | 2.82 | 2.80 | 5.22% | 52,316 |
| Dec 18, 2025 | 2.69 | 2.73 | 2.65 | 2.68 | 2.66 | -0.74% | 35,888 |