McCoy Global Inc. (TSX:MCB)
Canada · Delayed Price · Currency is CAD 3.440
+0.020 (0.58%)
Feb 11, 2026, 4:00 PM EST
McCoy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.44 | 3.44 | 3.33 | 3.44 | - | 0.58% | 38,580 |
| 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 |
| Dec 17, 2025 | 2.66 | 2.71 | 2.63 | 2.70 | 2.68 | 1.89% | 34,206 |
| Dec 16, 2025 | 2.71 | 2.73 | 2.63 | 2.65 | 2.63 | -3.64% | 146,637 |
| Dec 15, 2025 | 2.80 | 2.81 | 2.70 | 2.75 | 2.73 | -2.83% | 71,587 |
| Dec 12, 2025 | 2.90 | 2.90 | 2.80 | 2.83 | 2.81 | -0.70% | 37,202 |
| Dec 11, 2025 | 2.93 | 2.94 | 2.85 | 2.85 | 2.83 | -3.06% | 32,452 |
| Dec 10, 2025 | 2.92 | 2.94 | 2.85 | 2.94 | 2.92 | 1.03% | 47,977 |
| Dec 9, 2025 | 2.87 | 3.00 | 2.86 | 2.91 | 2.89 | 0.69% | 66,148 |
| Dec 8, 2025 | 2.99 | 3.01 | 2.88 | 2.89 | 2.87 | -3.67% | 75,789 |
| Dec 5, 2025 | 3.02 | 3.09 | 2.98 | 3.00 | 2.97 | 0.67% | 35,789 |
| Dec 4, 2025 | 2.97 | 3.02 | 2.96 | 2.98 | 2.95 | 0.68% | 22,980 |
| Dec 3, 2025 | 3.00 | 3.01 | 2.93 | 2.96 | 2.94 | 0.34% | 42,697 |
| Dec 2, 2025 | 2.87 | 2.97 | 2.79 | 2.95 | 2.93 | 3.87% | 58,382 |
| Dec 1, 2025 | 2.88 | 2.89 | 2.83 | 2.84 | 2.82 | -0.70% | 48,783 |