McCoy Global Inc. (TSX:MCB)
Canada
· Delayed Price · Currency is CAD 2.620
-0.050 (-1.87%)
Apr 28, 2026, 4:00 PM EST
McCoy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.67 | 2.67 | 2.60 | 2.62 | 2.62 | -1.87% | 23,468 |
| Apr 27, 2026 | 2.60 | 2.68 | 2.60 | 2.67 | 2.67 | 1.14% | 10,970 |
| Apr 24, 2026 | 2.59 | 2.67 | 2.57 | 2.64 | 2.64 | 2.33% | 40,314 |
| Apr 23, 2026 | 2.53 | 2.60 | 2.53 | 2.58 | 2.58 | 0.39% | 14,364 |
| Apr 22, 2026 | 2.59 | 2.60 | 2.52 | 2.57 | 2.57 | -1.91% | 41,589 |
| Apr 21, 2026 | 2.59 | 2.66 | 2.55 | 2.62 | 2.62 | 0.38% | 40,882 |
| Apr 20, 2026 | 2.69 | 2.69 | 2.58 | 2.61 | 2.61 | -4.40% | 68,752 |
| Apr 17, 2026 | 2.64 | 2.77 | 2.53 | 2.73 | 2.73 | 6.23% | 131,671 |
| Apr 16, 2026 | 2.50 | 2.59 | 2.50 | 2.57 | 2.57 | 2.80% | 14,894 |
| Apr 15, 2026 | 2.51 | 2.55 | 2.50 | 2.50 | 2.50 | -0.40% | 13,233 |
| Apr 14, 2026 | 2.60 | 2.60 | 2.50 | 2.51 | 2.51 | -3.46% | 33,911 |
| Apr 13, 2026 | 2.47 | 2.61 | 2.47 | 2.60 | 2.60 | 5.26% | 73,178 |
| Apr 10, 2026 | 2.45 | 2.48 | 2.45 | 2.47 | 2.47 | 0.82% | 14,332 |
| Apr 9, 2026 | 2.49 | 2.50 | 2.44 | 2.45 | 2.45 | -2.00% | 57,076 |
| Apr 8, 2026 | 2.49 | 2.54 | 2.44 | 2.50 | 2.50 | 3.73% | 108,791 |
| Apr 7, 2026 | 2.38 | 2.42 | 2.37 | 2.41 | 2.41 | 1.26% | 34,847 |
| Apr 6, 2026 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | -0.83% | 22,259 |
| Apr 2, 2026 | 2.33 | 2.47 | 2.32 | 2.40 | 2.40 | 0.84% | 105,950 |
| Apr 1, 2026 | 2.50 | 2.50 | 2.36 | 2.38 | 2.38 | -3.64% | 118,082 |
| Mar 31, 2026 | 2.42 | 2.60 | 2.35 | 2.47 | 2.47 | 5.11% | 202,945 |
| Mar 30, 2026 | 2.46 | 2.46 | 2.30 | 2.35 | 2.35 | 1.29% | 66,508 |
| Mar 27, 2026 | 2.30 | 2.35 | 2.20 | 2.32 | 2.32 | 3.11% | 86,056 |
| Mar 26, 2026 | 2.25 | 2.32 | 2.25 | 2.25 | 2.25 | -2.60% | 127,764 |
| Mar 25, 2026 | 2.24 | 2.34 | 2.20 | 2.31 | 2.31 | 3.12% | 55,421 |
| Mar 24, 2026 | 2.30 | 2.31 | 2.21 | 2.24 | 2.24 | -3.86% | 57,914 |
| Mar 23, 2026 | 2.20 | 2.40 | 2.20 | 2.33 | 2.33 | 4.95% | 44,220 |
| Mar 20, 2026 | 2.23 | 2.25 | 2.12 | 2.22 | 2.22 | 0.45% | 119,230 |
| Mar 19, 2026 | 2.18 | 2.28 | 2.17 | 2.21 | 2.21 | -1.34% | 79,512 |
| Mar 18, 2026 | 2.23 | 2.35 | 2.17 | 2.24 | 2.24 | -1.32% | 237,229 |
| Mar 17, 2026 | 2.46 | 2.48 | 2.20 | 2.27 | 2.27 | -7.72% | 334,580 |
| Mar 16, 2026 | 2.68 | 2.68 | 2.44 | 2.46 | 2.46 | -6.82% | 193,329 |
| Mar 13, 2026 | 2.70 | 2.71 | 2.61 | 2.64 | 2.64 | -2.22% | 63,549 |
| Mar 12, 2026 | 2.72 | 2.72 | 2.63 | 2.70 | 2.70 | -0.37% | 119,470 |
| Mar 11, 2026 | 2.66 | 2.72 | 2.60 | 2.71 | 2.71 | 2.26% | 65,043 |
| Mar 10, 2026 | 2.60 | 2.75 | 2.60 | 2.65 | 2.65 | - | 96,089 |
| 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 |