McCoy Global Inc. (TSX:MCB)
Canada
· Delayed Price · Currency is CAD 3.550
+0.010 (0.28%)
May 14, 2025, 4:00 PM EDT
McCoy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.52 | 3.56 | 3.47 | 3.50 | 3.50 | -1.13% | 46,817 |
| May 13, 2025 | 3.40 | 3.56 | 3.36 | 3.54 | 3.54 | 5.36% | 188,762 |
| May 12, 2025 | 3.37 | 3.47 | 3.35 | 3.36 | 3.36 | 0.60% | 37,900 |
| May 9, 2025 | 3.45 | 3.45 | 3.32 | 3.34 | 3.34 | -0.89% | 33,641 |
| May 8, 2025 | 3.25 | 3.43 | 3.25 | 3.37 | 3.37 | 4.33% | 64,936 |
| May 7, 2025 | 3.30 | 3.35 | 3.20 | 3.23 | 3.23 | -2.42% | 59,900 |
| May 6, 2025 | 3.18 | 3.39 | 3.18 | 3.31 | 3.31 | 6.09% | 64,900 |
| May 5, 2025 | 3.12 | 3.23 | 3.05 | 3.12 | 3.12 | -0.95% | 204,141 |
| May 2, 2025 | 3.32 | 3.33 | 3.15 | 3.15 | 3.15 | -5.97% | 123,926 |
| May 1, 2025 | 3.37 | 3.43 | 3.30 | 3.35 | 3.35 | -1.18% | 119,943 |
| Apr 30, 2025 | 3.35 | 3.39 | 3.30 | 3.39 | 3.39 | -1.17% | 45,600 |
| Apr 29, 2025 | 3.48 | 3.48 | 3.35 | 3.43 | 3.43 | -1.44% | 129,800 |
| Apr 28, 2025 | 3.46 | 3.51 | 3.43 | 3.48 | 3.48 | -0.29% | 143,100 |
| Apr 25, 2025 | 3.31 | 3.52 | 3.31 | 3.49 | 3.49 | 3.87% | 301,204 |
| Apr 24, 2025 | 3.41 | 3.80 | 3.33 | 3.36 | 3.36 | -0.88% | 443,547 |
| Apr 23, 2025 | 2.98 | 3.40 | 2.94 | 3.39 | 3.39 | 25.09% | 350,208 |
| Apr 22, 2025 | 2.58 | 2.75 | 2.58 | 2.71 | 2.71 | 4.23% | 70,933 |
| Apr 21, 2025 | 2.64 | 2.82 | 2.55 | 2.60 | 2.60 | -2.26% | 59,800 |
| Apr 17, 2025 | 2.65 | 2.69 | 2.63 | 2.66 | 2.66 | 1.92% | 57,600 |
| Apr 16, 2025 | 2.59 | 2.67 | 2.59 | 2.61 | 2.61 | 1.95% | 35,337 |
| Apr 15, 2025 | 2.48 | 2.59 | 2.48 | 2.56 | 2.56 | 3.23% | 39,714 |
| Apr 14, 2025 | 2.55 | 2.55 | 2.42 | 2.48 | 2.48 | -3.88% | 148,524 |
| Apr 11, 2025 | 2.50 | 2.64 | 2.50 | 2.58 | 2.58 | 4.03% | 25,402 |
| Apr 10, 2025 | 2.56 | 2.60 | 2.48 | 2.48 | 2.48 | -4.98% | 48,800 |
| Apr 9, 2025 | 2.34 | 2.70 | 2.34 | 2.61 | 2.61 | 8.75% | 89,609 |
| Apr 8, 2025 | 2.59 | 2.65 | 2.39 | 2.40 | 2.40 | -5.51% | 84,613 |
| Apr 7, 2025 | 2.56 | 2.75 | 2.50 | 2.54 | 2.54 | -7.64% | 190,700 |
| Apr 4, 2025 | 2.87 | 2.87 | 2.68 | 2.75 | 2.75 | -5.50% | 145,023 |
| Apr 3, 2025 | 3.07 | 3.07 | 2.86 | 2.91 | 2.91 | -6.73% | 135,000 |
| Apr 2, 2025 | 3.24 | 3.24 | 3.11 | 3.12 | 3.12 | -4.00% | 42,700 |
| Apr 1, 2025 | 3.23 | 3.30 | 3.18 | 3.25 | 3.25 | 0.93% | 81,000 |
| Mar 31, 2025 | 3.04 | 3.22 | 3.04 | 3.22 | 3.22 | 6.98% | 142,000 |
| Mar 28, 2025 | 3.14 | 3.14 | 3.00 | 3.01 | 2.98 | -4.14% | 70,709 |
| Mar 27, 2025 | 3.20 | 3.22 | 3.09 | 3.14 | 3.11 | -1.88% | 123,416 |
| Mar 26, 2025 | 3.23 | 3.24 | 3.20 | 3.20 | 3.17 | -0.93% | 50,812 |
| Mar 25, 2025 | 3.40 | 3.40 | 3.22 | 3.23 | 3.20 | -6.38% | 138,536 |
| Mar 24, 2025 | 3.37 | 3.55 | 3.36 | 3.45 | 3.42 | 4.86% | 352,700 |
| Mar 21, 2025 | 3.15 | 3.32 | 3.15 | 3.29 | 3.26 | 3.13% | 83,310 |
| Mar 20, 2025 | 3.16 | 3.25 | 3.12 | 3.19 | 3.16 | 0.31% | 83,300 |
| Mar 19, 2025 | 2.87 | 3.18 | 2.87 | 3.18 | 3.15 | 10.80% | 213,429 |
| Mar 18, 2025 | 2.86 | 2.90 | 2.79 | 2.87 | 2.85 | -0.35% | 108,510 |
| Mar 17, 2025 | 2.93 | 2.97 | 2.85 | 2.88 | 2.86 | -1.37% | 132,000 |
| Mar 14, 2025 | 2.88 | 2.93 | 2.88 | 2.92 | 2.90 | 1.04% | 35,300 |
| Mar 13, 2025 | 2.89 | 2.90 | 2.80 | 2.89 | 2.87 | -1.37% | 58,024 |
| Mar 12, 2025 | 2.91 | 2.97 | 2.90 | 2.93 | 2.91 | 0.69% | 123,105 |
| Mar 11, 2025 | 2.60 | 2.91 | 2.60 | 2.91 | 2.89 | 12.79% | 524,614 |
| Mar 10, 2025 | 2.92 | 2.92 | 2.54 | 2.58 | 2.56 | -11.64% | 183,800 |
| Mar 7, 2025 | 2.79 | 2.96 | 2.76 | 2.92 | 2.90 | 6.18% | 134,000 |
| Mar 6, 2025 | 2.85 | 2.91 | 2.68 | 2.75 | 2.73 | 13.17% | 396,608 |
| Mar 5, 2025 | 2.39 | 2.46 | 2.35 | 2.43 | 2.41 | 2.10% | 47,800 |