McCoy Global Inc. (TSX:MCB)
Canada · Delayed Price · Currency is CAD 3.490
+0.170 (5.12%)
Sep 2, 2025, 4:00 PM EDT
McCoy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.33 | 3.50 | 3.32 | 3.49 | 3.49 | 5.12% | 150,349 |
| Aug 29, 2025 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | -1.19% | 38,900 |
| Aug 28, 2025 | 3.39 | 3.39 | 3.34 | 3.36 | 3.36 | 0.30% | 14,400 |
| Aug 27, 2025 | 3.34 | 3.45 | 3.34 | 3.35 | 3.35 | 0.30% | 39,900 |
| Aug 26, 2025 | 3.37 | 3.37 | 3.30 | 3.34 | 3.34 | 0.30% | 19,015 |
| Aug 25, 2025 | 3.48 | 3.51 | 3.32 | 3.33 | 3.33 | -3.48% | 33,400 |
| Aug 22, 2025 | 3.40 | 3.53 | 3.37 | 3.45 | 3.45 | 1.17% | 53,441 |
| Aug 21, 2025 | 3.34 | 3.44 | 3.33 | 3.41 | 3.41 | 3.02% | 50,949 |
| Aug 20, 2025 | 3.19 | 3.34 | 3.18 | 3.31 | 3.31 | 5.41% | 566,100 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.12 | 3.14 | 3.14 | -5.99% | 53,100 |
| Aug 18, 2025 | 3.27 | 3.44 | 3.19 | 3.34 | 3.34 | 2.45% | 218,800 |
| Aug 15, 2025 | 3.07 | 3.28 | 3.02 | 3.26 | 3.26 | 6.54% | 156,635 |
| Aug 14, 2025 | 3.09 | 3.13 | 3.05 | 3.06 | 3.06 | -0.97% | 50,415 |
| Aug 13, 2025 | 3.23 | 3.23 | 3.09 | 3.09 | 3.09 | -2.83% | 64,406 |
| Aug 12, 2025 | 3.15 | 3.27 | 3.14 | 3.18 | 3.18 | 1.27% | 131,700 |
| Aug 11, 2025 | 3.13 | 3.20 | 3.10 | 3.14 | 3.14 | 0.64% | 135,100 |
| Aug 8, 2025 | 3.38 | 3.38 | 3.03 | 3.12 | 3.12 | -13.81% | 629,540 |
| Aug 7, 2025 | 3.70 | 3.73 | 3.62 | 3.62 | 3.62 | -1.36% | 89,648 |
| Aug 6, 2025 | 3.73 | 3.80 | 3.57 | 3.67 | 3.67 | 1.66% | 83,400 |
| Aug 5, 2025 | 3.60 | 3.63 | 3.33 | 3.61 | 3.61 | 0.84% | 225,200 |
| Aug 1, 2025 | 3.58 | 3.68 | 3.50 | 3.58 | 3.58 | - | 75,500 |
| Jul 31, 2025 | 3.67 | 3.70 | 3.57 | 3.58 | 3.58 | -3.24% | 39,300 |
| Jul 30, 2025 | 3.81 | 3.81 | 3.68 | 3.70 | 3.70 | -3.39% | 127,600 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.80 | 3.83 | 3.83 | -1.79% | 31,000 |
| Jul 28, 2025 | 3.89 | 3.95 | 3.82 | 3.90 | 3.90 | - | 63,400 |
| Jul 25, 2025 | 4.01 | 4.01 | 3.88 | 3.90 | 3.90 | -1.76% | 40,005 |
| Jul 24, 2025 | 3.95 | 4.02 | 3.84 | 3.97 | 3.97 | 1.53% | 52,200 |
| Jul 23, 2025 | 3.97 | 4.02 | 3.91 | 3.91 | 3.91 | -1.26% | 35,647 |
| Jul 22, 2025 | 3.97 | 4.02 | 3.95 | 3.96 | 3.96 | -1.49% | 29,912 |
| Jul 21, 2025 | 4.03 | 4.06 | 3.98 | 4.02 | 4.02 | -1.95% | 44,519 |
| Jul 18, 2025 | 4.15 | 4.17 | 4.04 | 4.10 | 4.10 | -0.97% | 25,138 |
| Jul 17, 2025 | 4.08 | 4.15 | 4.03 | 4.14 | 4.14 | 0.98% | 28,700 |
| Jul 16, 2025 | 4.06 | 4.13 | 3.98 | 4.10 | 4.10 | 1.74% | 56,848 |
| Jul 15, 2025 | 3.96 | 4.05 | 3.90 | 4.03 | 4.03 | 1.77% | 101,000 |
| Jul 14, 2025 | 4.10 | 4.14 | 3.93 | 3.96 | 3.96 | -2.94% | 71,900 |
| Jul 11, 2025 | 4.14 | 4.14 | 4.03 | 4.08 | 4.08 | -1.92% | 204,000 |
| Jul 10, 2025 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | -0.95% | 203,734 |
| Jul 9, 2025 | 4.36 | 4.36 | 4.18 | 4.20 | 4.20 | -4.11% | 36,535 |
| Jul 8, 2025 | 4.33 | 4.46 | 4.32 | 4.38 | 4.38 | 1.39% | 39,000 |
| Jul 7, 2025 | 4.45 | 4.48 | 4.30 | 4.32 | 4.32 | -2.26% | 51,700 |
| Jul 4, 2025 | 4.33 | 4.48 | 4.33 | 4.42 | 4.42 | 1.61% | 94,945 |
| Jul 3, 2025 | 4.39 | 4.45 | 4.32 | 4.35 | 4.35 | 0.46% | 64,700 |
| Jul 2, 2025 | 4.05 | 4.33 | 4.05 | 4.33 | 4.33 | 8.25% | 65,000 |
| Jun 30, 2025 | 4.00 | 4.05 | 3.93 | 4.00 | 4.00 | - | 35,300 |
| Jun 27, 2025 | 4.10 | 4.32 | 4.00 | 4.00 | 3.98 | -2.44% | 102,532 |
| Jun 26, 2025 | 4.06 | 4.11 | 3.98 | 4.10 | 4.07 | 1.23% | 25,930 |
| Jun 25, 2025 | 4.12 | 4.12 | 3.93 | 4.05 | 4.02 | 1.76% | 29,901 |
| Jun 24, 2025 | 4.00 | 4.02 | 3.91 | 3.98 | 3.96 | -1.00% | 40,700 |
| Jun 23, 2025 | 4.17 | 4.17 | 3.97 | 4.02 | 3.99 | -3.13% | 38,100 |
| Jun 20, 2025 | 4.19 | 4.19 | 4.08 | 4.15 | 4.12 | -0.95% | 25,200 |