McCoy Global Inc. (TSX:MCB)
Canada
· Delayed Price · Currency is CAD 2.650
-0.030 (-1.12%)
At close: Mar 9, 2026
McCoy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.75 | 2.75 | 2.50 | 2.65 | 2.65 | -1.12% | 269,243 |
| Mar 6, 2026 | 2.74 | 2.80 | 2.55 | 2.68 | 2.68 | -18.29% | 580,619 |
| Mar 5, 2026 | 3.16 | 3.29 | 3.09 | 3.28 | 3.28 | 4.13% | 120,647 |
| Mar 4, 2026 | 3.15 | 3.22 | 3.12 | 3.15 | 3.15 | 1.61% | 32,260 |
| Mar 3, 2026 | 3.06 | 3.14 | 3.02 | 3.10 | 3.10 | - | 20,378 |
| Mar 2, 2026 | 3.19 | 3.19 | 3.09 | 3.10 | 3.10 | 1.97% | 24,831 |
| Feb 27, 2026 | 3.23 | 3.26 | 3.00 | 3.04 | 3.04 | -3.18% | 54,324 |
| Feb 26, 2026 | 3.21 | 3.35 | 3.10 | 3.14 | 3.14 | -3.98% | 66,833 |
| Feb 25, 2026 | 3.20 | 3.29 | 3.20 | 3.27 | 3.27 | 2.19% | 33,701 |
| Feb 24, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 2.89% | 31,726 |
| Feb 23, 2026 | 3.30 | 3.30 | 3.09 | 3.11 | 3.11 | -3.12% | 35,857 |
| Feb 20, 2026 | 3.32 | 3.32 | 3.20 | 3.21 | 3.21 | -3.60% | 23,616 |
| Feb 19, 2026 | 3.42 | 3.42 | 3.31 | 3.33 | 3.33 | -2.06% | 30,033 |
| Feb 18, 2026 | 3.30 | 3.44 | 3.30 | 3.40 | 3.40 | 4.94% | 30,759 |
| Feb 17, 2026 | 3.34 | 3.35 | 3.20 | 3.24 | 3.24 | -0.61% | 26,376 |
| Feb 13, 2026 | 3.26 | 3.36 | 3.19 | 3.26 | 3.26 | -1.81% | 63,280 |
| Feb 12, 2026 | 3.44 | 3.44 | 3.29 | 3.32 | 3.32 | -3.49% | 43,455 |
| Feb 11, 2026 | 3.44 | 3.46 | 3.33 | 3.44 | 3.44 | 0.58% | 40,502 |
| 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 |
| Nov 28, 2025 | 2.86 | 2.92 | 2.80 | 2.86 | 2.84 | 0.70% | 40,674 |
| Nov 27, 2025 | 2.87 | 2.87 | 2.82 | 2.84 | 2.82 | -0.35% | 37,723 |
| Nov 26, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.83 | 0.35% | 21,015 |
| Nov 25, 2025 | 2.93 | 2.93 | 2.80 | 2.84 | 2.82 | -0.35% | 76,314 |
| Nov 24, 2025 | 2.98 | 2.98 | 2.85 | 2.85 | 2.83 | -2.73% | 53,038 |
| Nov 21, 2025 | 2.93 | 2.97 | 2.84 | 2.93 | 2.91 | 1.03% | 61,622 |
| Nov 20, 2025 | 2.90 | 3.01 | 2.89 | 2.90 | 2.88 | 2.47% | 54,837 |
| Nov 19, 2025 | 2.91 | 2.98 | 2.80 | 2.83 | 2.81 | -2.41% | 42,220 |
| Nov 18, 2025 | 2.88 | 3.00 | 2.88 | 2.90 | 2.88 | 0.35% | 20,087 |
| Nov 17, 2025 | 3.15 | 3.15 | 2.86 | 2.89 | 2.87 | -6.77% | 81,527 |
| Nov 14, 2025 | 2.91 | 3.13 | 2.87 | 3.10 | 3.07 | 4.73% | 118,333 |
| Nov 13, 2025 | 3.20 | 3.20 | 2.94 | 2.96 | 2.94 | -5.43% | 77,480 |
| Nov 12, 2025 | 3.15 | 3.18 | 3.09 | 3.13 | 3.10 | -0.63% | 43,432 |
| Nov 11, 2025 | 3.15 | 3.22 | 3.14 | 3.15 | 3.12 | - | 23,551 |
| Nov 10, 2025 | 3.09 | 3.20 | 3.08 | 3.15 | 3.12 | 1.94% | 57,287 |
| Nov 7, 2025 | 2.99 | 3.11 | 2.82 | 3.09 | 3.06 | -3.44% | 194,903 |
| Nov 6, 2025 | 3.24 | 3.35 | 3.20 | 3.20 | 3.17 | -0.62% | 45,200 |
| Nov 5, 2025 | 3.28 | 3.30 | 3.20 | 3.22 | 3.19 | -1.83% | 35,956 |
| Nov 4, 2025 | 3.48 | 3.48 | 3.28 | 3.28 | 3.25 | -5.20% | 39,020 |
| Nov 3, 2025 | 3.52 | 3.55 | 3.45 | 3.46 | 3.43 | -1.70% | 12,356 |
| Oct 31, 2025 | 3.50 | 3.54 | 3.47 | 3.52 | 3.49 | 1.44% | 11,652 |
| Oct 30, 2025 | 3.54 | 3.56 | 3.47 | 3.47 | 3.44 | -1.42% | 8,350 |
| Oct 29, 2025 | 3.45 | 3.58 | 3.41 | 3.52 | 3.49 | 2.33% | 32,619 |
| Oct 28, 2025 | 3.50 | 3.51 | 3.44 | 3.44 | 3.41 | -1.99% | 13,922 |
| Oct 27, 2025 | 3.63 | 3.63 | 3.51 | 3.51 | 3.48 | -3.31% | 31,315 |
| Oct 24, 2025 | 3.66 | 3.91 | 3.61 | 3.63 | 3.60 | -1.89% | 61,412 |
| Oct 23, 2025 | 3.62 | 3.71 | 3.62 | 3.70 | 3.67 | 3.35% | 34,976 |
| Oct 22, 2025 | 3.45 | 3.62 | 3.44 | 3.58 | 3.55 | 4.07% | 72,825 |
| Oct 21, 2025 | 3.35 | 3.54 | 3.34 | 3.44 | 3.41 | 1.18% | 100,019 |
| Oct 20, 2025 | 3.43 | 3.53 | 3.35 | 3.40 | 3.37 | 2.41% | 67,267 |
| Oct 17, 2025 | 3.36 | 3.37 | 3.30 | 3.32 | 3.29 | -1.19% | 41,222 |
| Oct 16, 2025 | 3.45 | 3.49 | 3.36 | 3.36 | 3.33 | -2.33% | 37,596 |
| Oct 15, 2025 | 3.50 | 3.56 | 3.42 | 3.44 | 3.41 | -0.86% | 37,451 |