McCoy Global Inc. MCB
TSX · Kanada · Endüstriyel Hizmetler
CAD 2,260,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,26 | %0,00 | CAD 2,25 | CAD 2,28 | CAD 2,24 | 9,70K |
| 2026-09-30 | CAD 2,26 | +%0,44 | CAD 2,25 | CAD 2,27 | CAD 2,23 | 10,20K |
| 2026-09-29 | CAD 2,25 | -%0,88 | CAD 2,28 | CAD 2,29 | CAD 2,25 | 5,70K |
| 2026-09-28 | CAD 2,27 | %0,00 | CAD 2,22 | CAD 2,30 | CAD 2,22 |
| 29,10K |
| 2026-09-25 | CAD 2,27 | +%2,25 | CAD 2,21 | CAD 2,30 | CAD 2,21 | 18,90K |
| 2026-09-24 | CAD 2,22 | +%2,78 | CAD 2,18 | CAD 2,24 | CAD 2,15 | 35,60K |
| 2026-09-23 | CAD 2,16 | -%1,82 | CAD 2,20 | CAD 2,20 | CAD 2,16 | 24,80K |
| 2026-09-22 | CAD 2,20 | +%4,76 | CAD 2,10 | CAD 2,22 | CAD 2,10 | 92,70K |
| 2026-09-21 | CAD 2,10 | -%1,41 | CAD 2,11 | CAD 2,13 | CAD 2,10 | 23,30K |
| 2026-09-18 | CAD 2,13 | -%2,29 | CAD 2,16 | CAD 2,16 | CAD 2,11 | 61,90K |
| 2026-09-17 | CAD 2,18 | -%0,46 | CAD 2,24 | CAD 2,25 | CAD 2,16 | 169,10K |
| 2026-09-16 | CAD 2,19 | -%1,79 | CAD 2,23 | CAD 2,26 | CAD 2,18 | 132,60K |
| 2026-09-15 | CAD 2,23 | -%0,89 | CAD 2,22 | CAD 2,26 | CAD 2,21 | 306,50K |
| 2026-09-14 | CAD 2,25 | -%0,88 | CAD 2,25 | CAD 2,26 | CAD 2,21 | 43,30K |
| 2026-09-11 | CAD 2,27 | -%2,16 | CAD 2,32 | CAD 2,32 | CAD 2,25 | 29,10K |
| 2026-09-10 | CAD 2,32 | %0,00 | CAD 2,36 | CAD 2,36 | CAD 2,31 | 13,90K |
| 2026-09-09 | CAD 2,32 | +%0,87 | CAD 2,30 | CAD 2,34 | CAD 2,30 | 33,70K |
| 2026-09-08 | CAD 2,30 | %0,00 | CAD 2,26 | CAD 2,30 | CAD 2,26 | 46,60K |
| 2026-09-04 | CAD 2,30 | +%1,32 | CAD 2,27 | CAD 2,30 | CAD 2,26 | 56,80K |
| 2026-09-03 | CAD 2,27 | +%0,44 | CAD 2,25 | CAD 2,27 | CAD 2,25 | 19,20K |
| 2026-09-02 | CAD 2,26 | -%2,16 | CAD 2,28 | CAD 2,29 | CAD 2,25 | 41,40K |
| 2026-09-01 | CAD 2,31 | +%0,43 | CAD 2,29 | CAD 2,31 | CAD 2,26 | 35,30K |
| 2026-08-31 | CAD 2,30 | -%1,29 | CAD 2,37 | CAD 2,37 | CAD 2,29 | 66,00K |
| 2026-08-28 | CAD 2,33 | +%1,75 | CAD 2,27 | CAD 2,33 | CAD 2,27 | 29,00K |
| 2026-08-27 | CAD 2,29 | +%0,44 | CAD 2,28 | CAD 2,30 | CAD 2,26 | 17,00K |
| 2026-08-26 | CAD 2,28 | -%0,87 | CAD 2,28 | CAD 2,31 | CAD 2,27 | 28,20K |
| 2026-08-25 | CAD 2,30 | -%0,86 | CAD 2,28 | CAD 2,33 | CAD 2,28 | 10,20K |
| 2026-08-24 | CAD 2,32 | -%1,28 | CAD 2,32 | CAD 2,33 | CAD 2,29 | 59,30K |
| 2026-08-21 | CAD 2,35 | +%1,73 | CAD 2,29 | CAD 2,35 | CAD 2,29 | 52,30K |
| 2026-08-20 | CAD 2,31 | %0,00 | CAD 2,28 | CAD 2,32 | CAD 2,27 | 73,00K |
| 2026-08-19 | CAD 2,31 | +%2,21 | CAD 2,27 | CAD 2,31 | CAD 2,24 | 153,30K |
| 2026-08-18 | CAD 2,26 | %0,00 | CAD 2,22 | CAD 2,26 | CAD 2,22 | 11,70K |
| 2026-08-17 | CAD 2,26 | -%1,31 | CAD 2,22 | CAD 2,28 | CAD 2,22 | 42,10K |
| 2026-08-14 | CAD 2,29 | +%2,23 | CAD 2,26 | CAD 2,33 | CAD 2,25 | 119,00K |
| 2026-08-13 | CAD 2,24 | %0,00 | CAD 2,23 | CAD 2,25 | CAD 2,18 | 53,50K |
| 2026-08-12 | CAD 2,24 | -%0,44 | CAD 2,25 | CAD 2,27 | CAD 2,22 | 47,00K |
| 2026-08-11 | CAD 2,25 | +%1,35 | CAD 2,20 | CAD 2,29 | CAD 2,20 | 38,40K |
| 2026-08-10 | CAD 2,22 | %0,00 | CAD 2,26 | CAD 2,28 | CAD 2,22 | 59,40K |
| 2026-08-07 | CAD 2,22 | +%1,83 | CAD 2,31 | CAD 2,34 | CAD 2,20 | 156,20K |
| 2026-08-06 | CAD 2,18 | +%1,40 | CAD 2,19 | CAD 2,20 | CAD 2,16 | 37,90K |
| 2026-08-05 | CAD 2,15 | -%1,83 | CAD 2,19 | CAD 2,20 | CAD 2,15 | 60,80K |
| 2026-08-04 | CAD 2,19 | +%0,46 | CAD 2,18 | CAD 2,24 | CAD 2,16 | 312,90K |
| 2026-07-31 | CAD 2,18 | +%0,93 | CAD 2,18 | CAD 2,19 | CAD 2,15 | 125,00K |
| 2026-07-30 | CAD 2,16 | -%0,46 | CAD 2,17 | CAD 2,18 | CAD 2,15 | 43,60K |
| 2026-07-29 | CAD 2,17 | -%1,36 | CAD 2,20 | CAD 2,20 | CAD 2,15 | 25,00K |
| 2026-07-28 | CAD 2,20 | +%2,80 | CAD 2,16 | CAD 2,21 | CAD 2,12 | 46,00K |
| 2026-07-27 | CAD 2,14 | -%1,83 | CAD 2,19 | CAD 2,19 | CAD 2,12 | 87,30K |
| 2026-07-24 | CAD 2,18 | +%0,46 | CAD 2,15 | CAD 2,19 | CAD 2,15 | 64,20K |
| 2026-07-23 | CAD 2,17 | -%1,36 | CAD 2,18 | CAD 2,19 | CAD 2,15 | 41,60K |
| 2026-07-22 | CAD 2,20 | +%0,92 | CAD 2,17 | CAD 2,21 | CAD 2,17 | 93,30K |
| 2026-07-21 | CAD 2,18 | +%1,40 | CAD 2,15 | CAD 2,21 | CAD 2,15 | 100,40K |
| 2026-07-20 | CAD 2,15 | -%2,71 | CAD 2,18 | CAD 2,20 | CAD 2,15 | 47,90K |
| 2026-07-17 | CAD 2,21 | +%0,45 | CAD 2,22 | CAD 2,22 | CAD 2,15 | 94,60K |
| 2026-07-16 | CAD 2,20 | +%2,33 | CAD 2,15 | CAD 2,22 | CAD 2,14 | 83,20K |
| 2026-07-15 | CAD 2,15 | -%0,92 | CAD 2,17 | CAD 2,22 | CAD 2,15 | 165,90K |
| 2026-07-14 | CAD 2,17 | -%0,91 | CAD 2,20 | CAD 2,22 | CAD 2,15 | 135,20K |
| 2026-07-13 | CAD 2,19 | +%2,82 | CAD 2,17 | CAD 2,19 | CAD 2,13 | 90,10K |
| 2026-07-10 | CAD 2,13 | -%1,39 | CAD 2,16 | CAD 2,16 | CAD 2,12 | 33,50K |
| 2026-07-09 | CAD 2,16 | -%2,26 | CAD 2,23 | CAD 2,23 | CAD 2,15 | 63,10K |
| 2026-07-08 | CAD 2,21 | -%0,45 | CAD 2,21 | CAD 2,22 | CAD 2,18 | 21,50K |
| 2026-07-07 | CAD 2,22 | -%1,33 | CAD 2,25 | CAD 2,26 | CAD 2,20 | 29,40K |
| 2026-07-06 | CAD 2,25 | -%0,44 | CAD 2,28 | CAD 2,30 | CAD 2,24 | 13,40K |
| 2026-07-03 | CAD 2,26 | %0,00 | CAD 2,26 | CAD 2,28 | CAD 2,22 | 16,30K |
| 2026-07-02 | CAD 2,26 | +%2,73 | CAD 2,27 | CAD 2,30 | CAD 2,23 | 28,80K |
| 2026-06-30 | CAD 2,20 | -%0,45 | CAD 2,21 | CAD 2,25 | CAD 2,19 | 48,50K |
| 2026-06-29 | CAD 2,21 | %0,00 | CAD 2,19 | CAD 2,23 | CAD 2,19 | 9,20K |
| 2026-06-26 | CAD 2,21 | -%0,90 | CAD 2,21 | CAD 2,27 | CAD 2,21 | 44,10K |
| 2026-06-25 | CAD 2,23 | -%3,04 | CAD 2,26 | CAD 2,28 | CAD 2,21 | 94,50K |
| 2026-06-24 | CAD 2,30 | +%1,32 | CAD 2,30 | CAD 2,32 | CAD 2,21 | 71,80K |
| 2026-06-23 | CAD 2,27 | -%0,44 | CAD 2,29 | CAD 2,38 | CAD 2,27 | 76,60K |
| 2026-06-22 | CAD 2,28 | -%0,44 | CAD 2,30 | CAD 2,30 | CAD 2,27 | 14,00K |
| 2026-06-19 | CAD 2,29 | -%2,97 | CAD 2,28 | CAD 2,35 | CAD 2,28 | 24,40K |
| 2026-06-18 | CAD 2,36 | -%0,84 | CAD 2,38 | CAD 2,41 | CAD 2,31 | 39,30K |
| 2026-06-17 | CAD 2,38 | +%4,39 | CAD 2,27 | CAD 2,44 | CAD 2,27 | 246,70K |
| 2026-06-16 | CAD 2,28 | -%3,39 | CAD 2,40 | CAD 2,40 | CAD 2,28 | 86,10K |
| 2026-06-15 | CAD 2,36 | +%5,83 | CAD 2,31 | CAD 2,50 | CAD 2,31 | 209,90K |
| 2026-06-12 | CAD 2,23 | +%4,69 | CAD 2,15 | CAD 2,24 | CAD 2,15 | 127,70K |
| 2026-06-11 | CAD 2,13 | +%0,95 | CAD 2,12 | CAD 2,14 | CAD 2,10 | 10,90K |
| 2026-06-10 | CAD 2,11 | %0,00 | CAD 2,13 | CAD 2,16 | CAD 2,08 | 48,00K |
| 2026-06-09 | CAD 2,11 | -%2,31 | CAD 2,15 | CAD 2,16 | CAD 2,07 | 58,80K |
| 2026-06-08 | CAD 2,16 | +%1,41 | CAD 2,13 | CAD 2,22 | CAD 2,13 | 20,20K |
| 2026-06-05 | CAD 2,13 | -%2,74 | CAD 2,19 | CAD 2,19 | CAD 2,08 | 145,60K |
| 2026-06-04 | CAD 2,19 | -%0,90 | CAD 2,20 | CAD 2,22 | CAD 2,16 | 110,30K |
| 2026-06-03 | CAD 2,21 | +%0,45 | CAD 2,22 | CAD 2,23 | CAD 2,14 | 43,60K |
| 2026-06-02 | CAD 2,20 | +%1,85 | CAD 2,16 | CAD 2,25 | CAD 2,16 | 48,30K |
| 2026-06-01 | CAD 2,16 | -%2,26 | CAD 2,22 | CAD 2,22 | CAD 2,14 | 65,10K |
| 2026-05-29 | CAD 2,21 | +%0,45 | CAD 2,23 | CAD 2,26 | CAD 2,20 | 82,70K |
| 2026-05-28 | CAD 2,20 | -%2,22 | CAD 2,23 | CAD 2,26 | CAD 2,20 | 51,80K |
| 2026-05-27 | CAD 2,25 | -%0,44 | CAD 2,25 | CAD 2,30 | CAD 2,23 | 56,10K |
| 2026-05-26 | CAD 2,26 | -%1,31 | CAD 2,29 | CAD 2,32 | CAD 2,24 | 49,50K |