Canada markets open in 6 hours 54 minutes

McCoy Global Inc. (MCB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9400+0.0300 (+3.30%)
At close: 11:41AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.91000.94000.91000.94000.94001,000
Jun 23, 20220.94000.94000.91000.91000.910020,400
Jun 22, 20221.00001.00000.91000.93000.930039,700
Jun 21, 20220.99000.99000.99000.99000.9900300
Jun 20, 20220.95000.99000.95000.99000.99006,800
Jun 17, 20220.94000.94000.93000.93000.93003,700
Jun 16, 20220.98000.98000.95000.95000.950032,100
Jun 15, 20221.16001.16000.98000.98000.980042,100
Jun 14, 20221.11001.11001.04001.07001.070013,100
Jun 13, 20221.24001.24001.07001.09001.090016,300
Jun 10, 20221.17001.17001.17001.17001.1700-
Jun 09, 20221.13001.17001.09001.17001.170066,500
Jun 08, 20221.19001.26001.15001.16001.160025,000
Jun 07, 20221.14001.15001.12001.14001.140016,900
Jun 06, 20221.05001.24001.05001.16001.1600155,200
Jun 03, 20221.05001.07001.05001.07001.070020,100
Jun 02, 20220.99001.05000.99001.05001.050014,900
Jun 01, 20221.05001.05001.05001.05001.0500300
May 31, 20221.03001.05001.01001.01001.010015,000
May 30, 20221.02001.03001.02001.03001.03005,400
May 27, 20220.99001.09000.99001.05001.050016,000
May 26, 20220.95001.00000.95001.00001.000070,300
May 25, 20220.97000.97000.96000.96000.96003,500
May 24, 20220.94000.95000.94000.94000.94007,300
May 20, 20221.00001.00000.98000.98000.98005,000
May 19, 20220.90000.96000.90000.96000.960023,500
May 18, 20220.98001.00000.97000.97000.970021,300
May 17, 20221.00001.00000.97000.97000.970032,900
May 16, 20220.95001.02000.95000.97000.970050,100
May 13, 20220.87000.95000.87000.95000.950041,500
May 12, 20220.94000.94000.87000.87000.870052,400
May 11, 20220.98000.98000.94000.94000.940012,700
May 10, 20220.96000.98000.96000.97000.970018,100
May 09, 20221.06001.06000.94000.98000.980094,700
May 06, 20221.06001.10001.03001.08001.080050,800
May 05, 20221.12001.12001.05001.06001.06004,500
May 04, 20221.04001.05000.99000.99000.990018,900
May 03, 20220.99001.00000.99001.00001.000019,700
May 02, 20220.98000.98000.98000.98000.98003,300
Apr 29, 20221.00001.00000.98000.98000.980021,800
Apr 28, 20220.94000.94000.93000.93000.93002,500
Apr 27, 20220.96000.96000.94000.95000.95005,700
Apr 26, 20220.96000.96000.95000.95000.95001,700
Apr 25, 20221.02001.02000.93000.93000.930022,700
Apr 22, 20221.02001.02001.00001.01001.010021,100
Apr 21, 20221.07001.10001.04001.04001.040021,100
Apr 20, 20221.06001.06001.06001.06001.06002,100
Apr 19, 20221.01001.03001.00001.00001.000014,100
Apr 18, 20220.97001.05000.97001.05001.050011,400
Apr 14, 20220.92000.97000.92000.97000.970022,000
Apr 13, 20220.93000.93000.93000.93000.9300-
Apr 12, 20220.91000.93000.91000.93000.93002,200
Apr 11, 20220.93000.93000.93000.93000.93001,900
Apr 08, 20220.87000.93000.87000.93000.930011,600
Apr 07, 20220.93000.93000.83000.83000.830065,000
Apr 06, 20220.94000.94000.90000.91000.910021,700
Apr 05, 20220.95000.95000.92000.95000.950070,000
Apr 04, 20220.95000.95000.95000.95000.95001,700
Apr 01, 20220.95000.95000.92000.93000.930029,600
Mar 31, 20220.95000.97000.93000.95000.950017,700
Mar 30, 20220.94000.97000.94000.95000.95004,600
Mar 29, 20220.92000.93000.92000.93000.93002,000
Mar 28, 20220.95000.95000.90000.91000.910011,500
Mar 25, 20220.94000.95000.94000.95000.950016,000
Mar 24, 20220.96000.96000.95000.96000.96004,500
Mar 23, 20220.94000.94000.94000.94000.9400-
Mar 22, 20220.99000.99000.93000.94000.940016,900
Mar 21, 20221.00001.00001.00001.00001.00001,100
Mar 18, 20220.92000.95000.92000.95000.95003,700
Mar 17, 20220.92000.92000.92000.92000.9200500
Mar 16, 20221.00001.00000.93000.94000.940020,800
Mar 15, 20221.05001.06000.89000.99000.990046,600
Mar 14, 20221.12001.12001.07001.07001.07005,600
Mar 11, 20221.08001.14001.06001.12001.120074,300
Mar 10, 20221.03001.10001.03001.08001.08002,100
Mar 09, 20220.95001.05000.95001.03001.0300185,700
Mar 08, 20220.85001.01000.85000.94000.9400131,500
Mar 07, 20220.84000.85000.82000.82000.820070,800
Mar 04, 20220.82000.83000.78000.82000.820052,000
Mar 03, 20220.83000.83000.82000.82000.820017,500
Mar 02, 20220.85000.85000.84000.84000.840038,800
Mar 01, 20220.84000.85000.84000.85000.850015,000
Feb 28, 20220.83000.85000.83000.85000.850018,600
Feb 25, 20220.80000.80000.79000.80000.80007,000
Feb 24, 20220.84000.84000.84000.84000.84004,600
Feb 23, 20220.85000.85000.85000.85000.85001,500
Feb 22, 20220.85000.85000.85000.85000.850034,000
Feb 18, 20220.85000.85000.85000.85000.8500-
Feb 17, 20220.85000.85000.81000.85000.850021,400
Feb 16, 20220.86000.86000.84000.86000.860010,500
Feb 15, 20220.86000.86000.86000.86000.86001,000
Feb 14, 20220.83000.86000.83000.86000.86003,500
Feb 11, 20220.79000.87000.79000.87000.8700130,700
Feb 10, 20220.79000.79000.79000.79000.79001,000
Feb 09, 20220.77000.78000.74000.78000.780010,700
Feb 08, 20220.79000.79000.79000.79000.79002,500
Feb 07, 20220.80000.80000.80000.80000.80005,500
Feb 04, 20220.79000.79000.78000.78000.78003,000
Feb 03, 20220.76000.79000.76000.79000.790015,600
Feb 02, 20220.73000.76000.73000.76000.760088,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...