Toronto - Delayed Quote
CAD
McCoy Global Inc. (MCB.TO)
2.5600
-0.0100
(-0.39%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.5900
2.5900
2.5100
2.5600
2.5600
6,800
Oct 29, 2026
2.5000
2.5700
2.5000
2.5700
2.5700
17,500
Oct 28, 2026
2.5300
2.5800
2.5300
2.5600
2.5600
9,400
Oct 27, 2026
2.4500
2.5400
2.4500
2.5300
2.5300
13,100
Oct 26, 2026
2.4300
2.4600
2.4300
2.4500
2.4500
11,500
Oct 23, 2026
2.5300
2.5400
2.4400
2.4600
2.4600
32,000
Oct 22, 2026
2.5800
2.5900
2.5300
2.5400
2.5400
17,000
Oct 21, 2026
2.4600
2.6400
2.4500
2.6000
2.6000
167,900
Oct 20, 2026
2.4700
2.5300
2.4200
2.4200
2.4200
36,700
Oct 19, 2026
2.4900
2.5100
2.4500
2.5000
2.5000
18,500
Oct 16, 2026
2.4500
2.5000
2.4500
2.4900
2.4900
15,500
Oct 15, 2026
2.5000
2.5000
2.4000
2.4500
2.4500
48,000
Oct 14, 2026
2.6000
2.6000
2.5100
2.5300
2.5300
40,400
Oct 13, 2026
2.6600
2.6600
2.5700
2.6100
2.6100
23,300
Oct 9, 2026
2.5500
2.6600
2.5400
2.6100
2.6100
76,700
Oct 8, 2026
2.4500
2.6600
2.4400
2.6500
2.6500
230,900
Oct 7, 2026
2.4800
2.4800
2.4100
2.4200
2.4200
37,800
Oct 6, 2026
2.5000
2.5000
2.4200
2.4800
2.4800
29,200
Oct 5, 2026
2.3000
2.5300
2.3000
2.4700
2.4700
978,400
Oct 2, 2026
2.2600
2.2600
2.2300
2.2500
2.2500
584,500
Oct 1, 2026
2.2500
2.2800
2.2400
2.2600
2.2600
9,700
Sep 30, 2026
2.2500
2.2700
2.2300
2.2600
2.2600
10,200
Sep 29, 2026
2.2800
2.2900
2.2500
2.2500
2.2500
5,700
Sep 28, 2026
2.2200
2.3000
2.2200
2.2700
2.2700
29,100
Sep 25, 2026
2.2100
2.3000
2.2100
2.2700
2.2700
18,900
Sep 24, 2026
2.1800
2.2400
2.1500
2.2200
2.2200
35,600
Sep 23, 2026
2.2000
2.2000
2.1600
2.1600
2.1600
24,800
Sep 22, 2026
2.1000
2.2200
2.1000
2.2000
2.2000
92,700
Sep 21, 2026
2.1100
2.1300
2.1000
2.1000
2.1000
23,300
Sep 18, 2026
2.1600
2.1600
2.1100
2.1300
2.1300
61,900
Sep 17, 2026
2.2400
2.2500
2.1600
2.1800
2.1800
169,100
Sep 16, 2026
2.2300
2.2600
2.1800
2.1900
2.1900
132,600
Sep 15, 2026
2.2200
2.2600
2.2100
2.2300
2.2300
306,500
Sep 14, 2026
2.2500
2.2600
2.2100
2.2500
2.2500
43,300
Sep 11, 2026
2.3200
2.3200
2.2500
2.2700
2.2700
29,100
Sep 10, 2026
2.3600
2.3600
2.3100
2.3200
2.3200
13,900
Sep 9, 2026
2.3000
2.3400
2.3000
2.3200
2.3200
33,700
Sep 8, 2026
2.2600
2.3000
2.2600
2.3000
2.3000
46,600
Sep 4, 2026
2.2700
2.3000
2.2600
2.3000
2.3000
56,800
Sep 3, 2026
2.2500
2.2700
2.2500
2.2700
2.2700
19,200
Sep 2, 2026
2.2800
2.2900
2.2500
2.2600
2.2600
41,400
Sep 1, 2026
2.2900
2.3100
2.2600
2.3100
2.3100
35,300
Aug 31, 2026
2.3700
2.3700
2.2900
2.3000
2.3000
66,000
Aug 28, 2026
2.2700
2.3300
2.2700
2.3300
2.3300
29,000
Aug 27, 2026
2.2800
2.3000
2.2600
2.2900
2.2900
17,000
Aug 26, 2026
2.2800
2.3100
2.2700
2.2800
2.2800
28,200
Aug 25, 2026
2.2800
2.3300
2.2800
2.3000
2.3000
10,200
Aug 24, 2026
2.3200
2.3300
2.2900
2.3200
2.3200
59,300
Aug 21, 2026
2.2900
2.3500
2.2900
2.3500
2.3500
52,300
Aug 20, 2026
2.2800
2.3200
2.2700
2.3100
2.3100
73,000
Aug 19, 2026
2.2700
2.3100
2.2400
2.3100
2.3100
153,300
Aug 18, 2026
2.2200
2.2600
2.2200
2.2600
2.2600
11,700
Aug 17, 2026
2.2200
2.2800
2.2200
2.2600
2.2600
42,100
Aug 14, 2026
2.2600
2.3300
2.2500
2.2900
2.2900
119,000
Aug 13, 2026
2.2300
2.2500
2.1800
2.2400
2.2400
53,500
Aug 12, 2026
2.2500
2.2700
2.2200
2.2400
2.2400
47,000
Aug 11, 2026
2.2000
2.2900
2.2000
2.2500
2.2500
38,400
Aug 10, 2026
2.2600
2.2800
2.2200
2.2200
2.2200
59,400
Aug 7, 2026
2.3100
2.3400
2.2000
2.2200
2.2200
156,200
Aug 6, 2026
2.1900
2.2000
2.1600
2.1800
2.1800
37,900
Aug 5, 2026
2.1900
2.2000
2.1500
2.1500
2.1500
60,800
Aug 4, 2026
2.1800
2.2400
2.1600
2.1900
2.1900
312,900
Jul 31, 2026
2.1800
2.1900
2.1500
2.1800
2.1800
125,000
Jul 30, 2026
2.1700
2.1800
2.1500
2.1600
2.1600
43,600
Jul 29, 2026
2.2000
2.2000
2.1500
2.1700
2.1700
25,000
Jul 28, 2026
2.1600
2.2100
2.1200
2.2000
2.2000
46,000
Jul 27, 2026
2.1900
2.1900
2.1200
2.1400
2.1400
87,300
Jul 24, 2026
2.1500
2.1900
2.1500
2.1800
2.1800
64,200
Jul 23, 2026
2.1800
2.1900
2.1500
2.1700
2.1700
41,600
Jul 22, 2026
2.1700
2.2100
2.1700
2.2000
2.2000
93,300
Jul 21, 2026
2.1500
2.2100
2.1500
2.1800
2.1800
100,400
Jul 20, 2026
2.1800
2.2000
2.1500
2.1500
2.1500
47,900
Jul 17, 2026
2.2200
2.2200
2.1500
2.2100
2.2100
94,600
Jul 16, 2026
2.1500
2.2200
2.1400
2.2000
2.2000
83,200
Jul 15, 2026
2.1700
2.2200
2.1500
2.1500
2.1500
165,900
Jul 14, 2026
2.2000
2.2200
2.1500
2.1700
2.1700
135,200
Jul 13, 2026
2.1700
2.1900
2.1300
2.1900
2.1900
90,100
Jul 10, 2026
2.1600
2.1600
2.1200
2.1300
2.1300
33,500
Jul 9, 2026
2.2300
2.2300
2.1500
2.1600
2.1600
63,100
Jul 8, 2026
2.2100
2.2200
2.1800
2.2100
2.2100
21,500
Jul 7, 2026
2.2500
2.2600
2.2000
2.2200
2.2200
29,400
Jul 6, 2026
2.2800
2.3000
2.2400
2.2500
2.2500
13,400
Jul 3, 2026
2.2600
2.2800
2.2200
2.2600
2.2600
16,300
Jul 2, 2026
2.2700
2.3000
2.2300
2.2600
2.2600
28,800
Jun 30, 2026
2.2100
2.2500
2.1900
2.2000
2.2000
48,500
Jun 29, 2026
2.1900
2.2300
2.1900
2.2100
2.2100
9,200
Jun 26, 2026
2.2100
2.2700
2.2100
2.2100
2.2100
44,100
Jun 25, 2026
2.2600
2.2800
2.2100
2.2300
2.2300
94,500
Jun 24, 2026
2.3000
2.3200
2.2100
2.3000
2.3000
71,800
Jun 23, 2026
2.2900
2.3800
2.2700
2.2700
2.2700
76,600
Jun 22, 2026
2.3000
2.3000
2.2700
2.2800
2.2800
14,000
Jun 19, 2026
2.2800
2.3500
2.2800
2.2900
2.2900
24,400
Jun 18, 2026
2.3800
2.4100
2.3100
2.3600
2.3600
39,300
Jun 17, 2026
2.2700
2.4400
2.2700
2.3800
2.3800
246,700
Jun 16, 2026
2.4000
2.4000
2.2800
2.2800
2.2800
86,100
Jun 15, 2026
2.3100
2.5000
2.3100
2.3600
2.3600
209,900
Jun 12, 2026
2.1500
2.2400
2.1500
2.2300
2.2300
127,700
Jun 11, 2026
2.1200
2.1400
2.1000
2.1300
2.1300
10,900
Jun 10, 2026
2.1300
2.1600
2.0800
2.1100
2.1100
48,000
Jun 9, 2026
2.1500
2.1600
2.0700
2.1100
2.1100
58,800
Jun 8, 2026
2.1300
2.2200
2.1300
2.1600
2.1600
20,200
Jun 5, 2026
2.1900
2.1900
2.0800
2.1300
2.1300
145,600
Jun 4, 2026
2.2000
2.2200
2.1600
2.1900
2.1900
110,300
Jun 3, 2026
2.2200
2.2300
2.1400
2.2100
2.2100
43,600
Jun 2, 2026
2.1600
2.2500
2.1600
2.2000
2.2000
48,300
Jun 1, 2026
2.2200
2.2200
2.1400
2.1600
2.1600
65,100
May 29, 2026
2.2300
2.2600
2.2000
2.2100
2.2100
82,700
May 28, 2026
2.2300
2.2600
2.2000
2.2000
2.2000
51,800
May 27, 2026
2.2500
2.3000
2.2300
2.2500
2.2500
56,100
May 26, 2026
2.2900
2.3200
2.2400
2.2600
2.2600
49,500
May 25, 2026
2.2500
2.3300
2.2500
2.2900
2.2900
33,900
May 22, 2026
2.2200
2.2700
2.2100
2.2500
2.2500
64,600
May 21, 2026
2.2500
2.3000
2.2200
2.2500
2.2500
83,300
May 20, 2026
2.1800
2.2900
2.1800
2.2500
2.2500
45,900
May 19, 2026
2.2300
2.2900
2.1800
2.2100
2.2100
166,500
May 15, 2026
2.4900
2.4900
2.1900
2.2500
2.2500
854,800
May 14, 2026
2.4700
2.8000
2.4700
2.7200
2.7200
344,100
May 13, 2026
2.4500
2.5000
2.3900
2.4400
2.4400
37,300
May 12, 2026
2.4500
2.5000
2.4000
2.4500
2.4500
15,600
May 11, 2026
2.4300
2.4800
2.3700
2.4500
2.4500
87,500
May 8, 2026
2.4900
2.5000
2.4100
2.4600
2.4600
87,100
May 7, 2026
2.5200
2.5300
2.4800
2.5200
2.5200
45,000
May 6, 2026
2.5400
2.5400
2.4700
2.5300
2.5300
40,800
May 5, 2026
2.6000
2.6000
2.5000
2.5200
2.5200
75,000
May 4, 2026
2.6000
2.6200
2.5500
2.6200
2.6200
42,500
May 1, 2026
2.5600
2.6400
2.5500
2.6000
2.6000
22,900
Apr 30, 2026
2.6300
2.6500
2.5500
2.5700
2.5700
105,200
Apr 29, 2026
2.6100
2.6900
2.5900
2.6600
2.6600
27,100
Apr 28, 2026
2.6700
2.6700
2.6000
2.6200
2.6200
23,500
Apr 27, 2026
2.6000
2.6800
2.6000
2.6700
2.6700
11,000
Apr 24, 2026
2.5900
2.6700
2.5700
2.6400
2.6400
40,300
Apr 23, 2026
2.5300
2.6000
2.5300
2.5800
2.5800
14,400
Apr 22, 2026
2.5900
2.6000
2.5200
2.5700
2.5700
41,600
Apr 21, 2026
2.5900
2.6600
2.5500
2.6200
2.6200
40,900
Apr 20, 2026
2.6900
2.6900
2.5800
2.6100
2.6100
68,800
Apr 17, 2026
2.6400
2.7700
2.5300
2.7300
2.7300
131,700
Apr 16, 2026
2.5000
2.5900
2.5000
2.5700
2.5700
14,900
Apr 15, 2026
2.5100
2.5500
2.5000
2.5000
2.5000
13,200
Apr 14, 2026
2.6000
2.6000
2.5000
2.5100
2.5100
33,900
Apr 13, 2026
2.4700
2.6100
2.4700
2.6000
2.6000
73,200
Apr 10, 2026
2.4500
2.4800
2.4500
2.4700
2.4700
14,300
Apr 9, 2026
2.4900
2.5000
2.4400
2.4500
2.4500
57,100
Apr 8, 2026
2.4900
2.5400
2.4400
2.5000
2.5000
108,800
Apr 7, 2026
2.3800
2.4200
2.3700
2.4100
2.4100
34,800
Apr 6, 2026
2.3700
2.4000
2.3500
2.3800
2.3800
22,300
Apr 2, 2026
2.3300
2.4700
2.3200
2.4000
2.4000
106,000
Apr 1, 2026
2.5000
2.5000
2.3600
2.3800
2.3800
118,100
Mar 31, 2026
2.4200
2.6000
2.3500
2.4700
2.4700
202,900
Mar 30, 2026
2.4600
2.4600
2.3000
2.3500
2.3500
66,500
Mar 27, 2026
2.3000
2.3500
2.2000
2.3200
2.3200
86,100
Mar 26, 2026
2.2500
2.3200
2.2500
2.2500
2.2500
127,800
Mar 25, 2026
2.2400
2.3400
2.2000
2.3100
2.3100
55,400
Mar 24, 2026
2.3000
2.3100
2.2100
2.2400
2.2400
57,900
Mar 23, 2026
2.2000
2.4000
2.2000
2.3300
2.3300
44,200
Mar 20, 2026
2.2300
2.2500
2.1200
2.2200
2.2200
119,200
Mar 19, 2026
2.1800
2.2800
2.1700
2.2100
2.2100
79,500
Mar 18, 2026
2.2300
2.3500
2.1700
2.2400
2.2400
237,200
Mar 17, 2026
2.4600
2.4800
2.2000
2.2700
2.2700
334,600
Mar 16, 2026
2.6800
2.6800
2.4400
2.4600
2.4600
193,300
Mar 13, 2026
2.7000
2.7100
2.6100
2.6400
2.6400
63,500
Mar 12, 2026
2.7200
2.7200
2.6300
2.7000
2.7000
119,500
Mar 11, 2026
2.6600
2.7200
2.6000
2.7100
2.7100
65,000
Mar 10, 2026
2.6000
2.7500
2.6000
2.6500
2.6500
96,100
Mar 9, 2026
2.7500
2.7500
2.5000
2.6500
2.6500
269,200
Mar 6, 2026
2.7400
2.8000
2.5500
2.6800
2.6800
580,600
Mar 5, 2026
3.1600
3.2900
3.0900
3.2800
3.2800
120,600
Mar 4, 2026
3.1500
3.2200
3.1200
3.1500
3.1500
32,300
Mar 3, 2026
3.0600
3.1400
3.0200
3.1000
3.1000
20,400
Mar 2, 2026
3.1900
3.1900
3.0900
3.1000
3.1000
24,800
Feb 27, 2026
3.2300
3.2600
3.0000
3.0400
3.0400
54,300
Feb 26, 2026
3.2100
3.3500
3.1000
3.1400
3.1400
66,800
Feb 25, 2026
3.2000
3.2900
3.2000
3.2700
3.2700
33,700
Feb 24, 2026
3.1200
3.2400
3.1200
3.2000
3.2000
31,700
Feb 23, 2026
3.3000
3.3000
3.0900
3.1100
3.1100
35,900
Feb 20, 2026
3.3200
3.3200
3.2000
3.2100
3.2100
23,600
Feb 19, 2026
3.4200
3.4200
3.3100
3.3300
3.3300
30,000
Feb 18, 2026
3.3000
3.4400
3.3000
3.4000
3.4000
30,800
Feb 17, 2026
3.3400
3.3500
3.2000
3.2400
3.2400
26,400
Feb 13, 2026
3.2600
3.3600
3.1900
3.2600
3.2600
63,300
Feb 12, 2026
3.4400
3.4400
3.2900
3.3200
3.3200
43,500
Feb 11, 2026
3.4400
3.4600
3.3300
3.4400
3.4400
40,500
Feb 10, 2026
3.3200
3.4200
3.2500
3.4200
3.4200
80,600
Feb 9, 2026
3.2500
3.3300
3.2400
3.3000
3.3000
60,400
Feb 6, 2026
3.1400
3.2700
3.1400
3.2100
3.2100
17,000
Feb 5, 2026
3.1700
3.2000
2.9500
3.1000
3.1000
34,900
Feb 4, 2026
3.1500
3.2500
3.1300
3.2300
3.2300
59,100
Feb 3, 2026
3.1000
3.1900
3.1000
3.1400
3.1400
22,200
Feb 2, 2026
3.1300
3.1400
3.0000
3.1000
3.1000
50,800
Jan 30, 2026
3.2000
3.2000
3.0500
3.1300
3.1300
37,500
Jan 29, 2026
3.1500
3.2400
3.1300
3.2000
3.2000
17,800
Jan 28, 2026
3.2500
3.3000
3.1600
3.1900
3.1900
64,100
Jan 27, 2026
3.2200
3.2800
3.1800
3.2500
3.2500
14,500
Jan 26, 2026
3.3000
3.3000
3.2000
3.2200
3.2200
33,200
Jan 23, 2026
3.3300
3.3900
3.2900
3.2900
3.2900
24,600
Jan 22, 2026
3.4000
3.4100
3.3000
3.3200
3.3200
29,300
Jan 21, 2026
3.3500
3.4400
3.3000
3.4000
3.4000
60,000
Jan 20, 2026
3.3300
3.3300
3.2200
3.2700
3.2700
59,500
Jan 19, 2026
3.1900
3.3600
3.1900
3.3100
3.3100
80,600
Jan 16, 2026
3.1100
3.2200
3.1100
3.1500
3.1500
79,500
Jan 15, 2026
3.0900
3.1700
3.0400
3.1500
3.1500
29,900
Jan 14, 2026
3.0700
3.1200
3.0300
3.0300
3.0300
44,400
Jan 13, 2026
3.0600
3.1200
3.0200
3.0400
3.0400
42,000
Jan 12, 2026
3.0000
3.0900
2.9700
3.0600
3.0600
36,600
Jan 9, 2026
2.9300
3.0300
2.8700
3.0300
3.0300
21,600
Jan 8, 2026
2.9000
2.9700
2.8400
2.9500
2.9500
47,100
Jan 7, 2026
2.9500
2.9500
2.8200
2.8900
2.8900
65,100
Jan 6, 2026
2.9400
3.0300
2.8200
2.9500
2.9500
52,200
Jan 5, 2026
3.0000
3.0500
2.8900
2.9400
2.9400
68,500
Jan 2, 2026
2.9700
3.0700
2.9100
3.0200
3.0200
23,300
Dec 31, 2025
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
2.9700
3.0000
2.9000
2.9400
2.9400
45,300
Dec 30, 2025
2.9600
3.0000
2.9600
2.9700
2.9450
15,500
Dec 29, 2025
2.9500
2.9900
2.9200
2.9900
2.9648
39,500
Dec 24, 2025
2.9000
2.9500
2.9000
2.9400
2.9153
11,100
Dec 23, 2025
2.9200
2.9300
2.8700
2.9100
2.8855
31,300
Dec 22, 2025
2.8700
2.9600
2.8700
2.9100
2.8855
16,600
Dec 19, 2025
2.6800
2.8600
2.6800
2.8200
2.7963
52,300
Dec 18, 2025
2.6900
2.7300
2.6500
2.6800
2.6574
35,900
Dec 17, 2025
2.6600
2.7100
2.6300
2.7000
2.6773
34,200
Dec 16, 2025
2.7100
2.7300
2.6300
2.6500
2.6277
146,600
Dec 15, 2025
2.8000
2.8100
2.7000
2.7500
2.7269
71,600
Dec 12, 2025
2.9000
2.9000
2.8000
2.8300
2.8062
37,200
Dec 11, 2025
2.9300
2.9400
2.8500
2.8500
2.8260
32,500
Dec 10, 2025
2.9200
2.9400
2.8500
2.9400
2.9153
48,000
Dec 9, 2025
2.8700
3.0000
2.8600
2.9100
2.8855
66,100
Dec 8, 2025
2.9900
3.0100
2.8800
2.8900
2.8657
75,800
Dec 5, 2025
3.0200
3.0900
2.9800
3.0000
2.9747
35,800
Dec 4, 2025
2.9700
3.0200
2.9600
2.9800
2.9549
23,000
Dec 3, 2025
3.0000
3.0100
2.9300
2.9600
2.9351
42,700
Dec 2, 2025
2.8700
2.9700
2.7900
2.9500
2.9252
58,400
Dec 1, 2025
2.8800
2.8900
2.8300
2.8400
2.8161
48,800
Nov 28, 2025
2.8600
2.9200
2.8000
2.8600
2.8359
40,700
Nov 27, 2025
2.8700
2.8700
2.8200
2.8400
2.8161
37,700
Nov 26, 2025
2.9000
2.9000
2.8500
2.8500
2.8260
21,000
Nov 25, 2025
2.9300
2.9300
2.8000
2.8400
2.8161
76,300
Nov 24, 2025
2.9800
2.9800
2.8500
2.8500
2.8260
53,000
Nov 21, 2025
2.9300
2.9700
2.8400
2.9300
2.9053
61,600
Nov 20, 2025
2.9000
3.0100
2.8900
2.9000
2.8756
54,800
Nov 19, 2025
2.9100
2.9800
2.8000
2.8300
2.8062
42,200
Nov 18, 2025
2.8800
3.0000
2.8800
2.9000
2.8756
20,100
Nov 17, 2025
3.1500
3.1500
2.8600
2.8900
2.8657
81,500
Nov 14, 2025
2.9100
3.1300
2.8700
3.1000
3.0739
118,300
Nov 13, 2025
3.2000
3.2000
2.9400
2.9600
2.9351
77,500
Nov 12, 2025
3.1500
3.1800
3.0900
3.1300
3.1037
43,400
Nov 11, 2025
3.1500
3.2200
3.1400
3.1500
3.1235
23,600
Nov 10, 2025
3.0900
3.2000
3.0800
3.1500
3.1235
57,300
Nov 7, 2025
2.9900
3.1100
2.8200
3.0900
3.0640
194,900
Nov 6, 2025
3.2400
3.3500
3.2000
3.2000
3.1731
45,200
Nov 5, 2025
3.2800
3.3000
3.2000
3.2200
3.1929
36,000
Nov 4, 2025
3.4800
3.4800
3.2800
3.2800
3.2524
39,000
Nov 3, 2025
3.5200
3.5500
3.4500
3.4600
3.4309
12,400
Oct 31, 2025
3.5000
3.5400
3.4700
3.5200
3.4904
11,700
Oct 30, 2025
3.5400
3.5600
3.4700
3.4700
3.4408
8,400
