Canada markets closed

McCoy Global Inc. (MCB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9600+0.0100 (+0.51%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.95001.96001.93001.96001.960039,200
Apr 25, 20241.85001.95001.85001.95001.950076,300
Apr 24, 20241.86001.87001.84001.87001.87005,800
Apr 23, 20241.90001.94001.89001.91001.910019,900
Apr 22, 20241.90001.92001.88001.90001.900015,000
Apr 19, 20241.87001.92001.87001.91001.910035,900
Apr 18, 20241.90001.92001.89001.89001.890066,900
Apr 17, 20241.90001.91001.89001.90001.900014,700
Apr 16, 20241.95001.95001.91001.91001.910010,500
Apr 15, 20241.92001.94001.90001.92001.920051,900
Apr 12, 20241.89001.98001.89001.95001.950026,900
Apr 11, 20241.96001.96001.85001.85001.8500103,600
Apr 10, 20242.00002.00001.95001.97001.97009,600
Apr 09, 20242.04002.05002.01002.02002.020018,400
Apr 08, 20242.00002.02001.99002.02002.020035,300
Apr 05, 20242.03002.03002.00002.01002.010036,200
Apr 04, 20242.01002.06002.00002.05002.050023,200
Apr 03, 20242.01002.04002.01002.04002.040026,100
Apr 02, 20241.90002.02001.90002.01002.010038,600
Apr 01, 20241.90001.90001.89001.90001.900039,200
Mar 28, 20241.91001.91001.89001.90001.900022,500
Mar 27, 20241.86001.91001.86001.89001.890037,700
Mar 27, 20240.02 Dividend
Mar 26, 20241.93001.93001.90001.90001.88009,900
Mar 25, 20241.92001.93001.90001.92001.899830,500
Mar 22, 20241.97001.97001.92001.92001.899877,200
Mar 21, 20241.98002.00001.95001.95001.929538,500
Mar 20, 20242.00002.00001.98001.98001.95926,800
Mar 19, 20242.02002.03002.00002.01001.988820,800
Mar 18, 20242.08002.08002.02002.02001.998720,800
Mar 15, 20242.20002.20002.05002.09002.068031,600
Mar 14, 20242.00002.18002.00002.17002.147274,900
Mar 13, 20241.89001.95001.89001.95001.929544,500
Mar 12, 20241.91001.91001.81001.90001.880058,100
Mar 11, 20242.06002.06001.83001.94001.919679,200
Mar 08, 20242.11002.15002.10002.10002.07798,500
Mar 07, 20242.16002.16002.09002.10002.077934,600
Mar 06, 20242.21002.21002.12002.14002.117567,000
Mar 05, 20242.29002.29002.23002.24002.216418,700
Mar 04, 20242.31002.31002.28002.28002.256029,800
Mar 01, 20242.30002.33002.30002.32002.295652,400
Feb 29, 20242.30002.30002.27002.28002.256036,800
Feb 28, 20242.27002.29002.27002.29002.26596,700
Feb 27, 20242.24002.27002.24002.27002.246119,600
Feb 26, 20242.20002.23002.18002.23002.206534,200
Feb 23, 20242.30002.30002.25002.25002.226348,100
Feb 22, 20242.24002.30002.23002.30002.2758106,800
Feb 21, 20242.26002.26002.23002.24002.216422,400
Feb 20, 20242.30002.30002.26002.26002.236227,500
Feb 16, 20242.32002.33002.31002.31002.285738,800
Feb 15, 20242.26002.32002.26002.32002.295689,900
Feb 14, 20242.33002.33002.26002.26002.2362101,600
Feb 13, 20242.35002.35002.30002.30002.275822,500
Feb 12, 20242.29002.40002.29002.35002.325365,500
Feb 09, 20242.28002.31002.28002.30002.275831,800
Feb 08, 20242.35002.39002.26002.28002.256045,700
Feb 07, 20242.33002.44002.32002.35002.325367,300
Feb 06, 20242.46002.46002.32002.33002.305541,000
Feb 05, 20242.23002.40002.20002.40002.3747154,300
Feb 02, 20242.19002.30002.11002.22002.196697,400
Feb 01, 20242.00002.15002.00002.15002.1274220,800
Jan 31, 20242.00002.01002.00002.01001.988840,800
Jan 30, 20242.01002.02002.00002.00001.978975,600
Jan 29, 20242.01002.02001.99002.01001.988867,400
Jan 26, 20241.98002.00001.98001.99001.969123,600
Jan 25, 20241.99001.99001.97001.98001.959212,200
Jan 24, 20241.98002.00001.97002.00001.978954,900
Jan 23, 20241.95001.98001.95001.98001.95925,500
Jan 22, 20241.97001.98001.97001.98001.959211,900
Jan 19, 20242.01002.01001.97001.99001.969127,900
Jan 18, 20241.96002.02001.96002.00001.9789118,900
Jan 17, 20241.93001.95001.92001.95001.929537,200
Jan 16, 20241.95001.95001.93001.93001.909736,600
Jan 15, 20241.93001.96001.93001.96001.93941,500
Jan 12, 20241.98001.98001.93001.93001.909713,600
Jan 11, 20241.97001.97001.97001.97001.94934,900
Jan 10, 20241.99001.99001.96001.97001.94939,400
Jan 09, 20241.98001.98001.98001.98001.95921,000
Jan 08, 20242.01002.01001.95001.99001.969135,700
Jan 05, 20241.99002.03001.99002.01001.98888,200
Jan 04, 20242.00002.00001.98001.99001.969120,100
Jan 03, 20242.00002.00001.97001.99001.969110,500
Jan 02, 20242.07002.07001.99002.02001.998754,900
Dec 29, 20232.11002.11002.08002.08002.05817,400
Dec 28, 20232.04002.13002.04002.11002.08789,900
Dec 28, 20230.01 Dividend
Dec 27, 20232.00002.04002.00002.04002.008619,300
Dec 22, 20231.98002.00001.97002.00001.969221,100
Dec 21, 20231.98001.98001.97001.97001.939710,000
Dec 20, 20231.96002.00001.96001.97001.939727,600
Dec 19, 20231.90001.99001.90001.98001.949641,100
Dec 18, 20231.90001.91001.88001.88001.851139,000
Dec 15, 20231.86001.90001.85001.87001.841252,500
Dec 14, 20231.90001.90001.88001.90001.870859,100
Dec 13, 20231.87001.89001.86001.88001.851130,600
Dec 12, 20231.88001.88001.85001.87001.841226,200
Dec 11, 20231.89001.89001.86001.86001.831412,200
Dec 08, 20231.86001.89001.86001.89001.86099,500
Dec 07, 20231.89001.90001.87001.89001.860929,400
Dec 06, 20231.85001.90001.79001.90001.870878,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...