Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 67.960 | 67.960 | 67.960 | 67.960 | 62.710 | 0 |
| 2024-08-20 | 67.960 | 67.960 | 67.960 | 67.960 | 62.710 | 0 |
| 2024-08-19 | 67.960 | 67.960 | 67.960 | 67.960 | 62.710 | 300 |
| 2024-08-16 | 64.440 | 64.440 | 64.440 | 64.440 | 59.462 | 0 |
| 2024-08-15 | 64.440 | 64.440 | 64.440 | 64.440 | 59.462 | 0 |
| 2024-08-14 | 64.440 | 64.440 | 64.440 | 64.440 | 59.462 | 0 |
| 2024-08-13 | 78.050 | 78.050 | 64.440 | 64.440 | 59.462 | 400 |
| 2024-08-12 | 80.660 | 80.660 | 80.660 | 80.660 | 74.429 | 300 |
| 2024-08-09 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-08-08 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-08-07 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-08-06 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-08-02 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-08-01 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-07-31 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-07-30 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-07-29 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-07-26 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-07-25 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 0 |
| 2024-07-24 | 74.000 | 74.000 | 74.000 | 74.000 | 68.283 | 100 |
| 2024-07-23 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-22 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-19 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-18 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-17 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-16 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-15 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-12 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-11 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 200 |
| 2024-07-10 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-09 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-08 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-05 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-04 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-03 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-07-02 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-06-28 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-06-27 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-06-26 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-06-25 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-06-24 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-06-21 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-06-20 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-06-19 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 0 |
| 2024-06-18 | 69.000 | 69.000 | 69.000 | 69.000 | 63.669 | 200 |
| 2024-06-17 | 65.000 | 65.000 | 65.000 | 65.000 | 59.978 | 0 |
| 2024-06-14 | 65.000 | 65.000 | 65.000 | 65.000 | 59.978 | 0 |
| 2024-06-13 | 65.000 | 65.000 | 65.000 | 65.000 | 59.978 | 0 |
| 2024-06-12 | 65.000 | 65.000 | 65.000 | 65.000 | 59.978 | 200 |
| 2024-06-11 | 80.000 | 80.000 | 80.000 | 80.000 | 73.820 | 0 |
| 2024-06-10 | 80.000 | 80.000 | 80.000 | 80.000 | 73.820 | 0 |
| 2024-06-07 | 80.000 | 80.000 | 80.000 | 80.000 | 73.820 | 0 |
| 2024-06-06 | 80.000 | 80.000 | 80.000 | 80.000 | 73.275 | 0 |
| 2024-06-05 | 80.000 | 80.000 | 80.000 | 80.000 | 73.275 | 0 |
| 2024-06-04 | 80.000 | 80.000 | 80.000 | 80.000 | 73.275 | 0 |
| 2024-06-03 | 80.000 | 80.000 | 80.000 | 80.000 | 73.275 | 0 |
| 2024-05-31 | 80.000 | 80.000 | 80.000 | 80.000 | 73.275 | 0 |
| 2024-05-30 | 80.000 | 80.000 | 80.000 | 80.000 | 73.275 | 0 |
| 2024-05-29 | 80.000 | 80.000 | 80.000 | 80.000 | 73.275 | 0 |
| 2024-05-28 | 80.000 | 80.000 | 80.000 | 80.000 | 73.275 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.6740 CAD |
| 2026-05-29 | 0.6540 CAD |
| 2026-03-06 | 0.6570 CAD |
| 2025-12-05 | 0.6620 CAD |
| 2025-09-05 | 0.6440 CAD |
| 2025-06-06 | 0.6570 CAD |
| 2025-02-27 | 0.6720 CAD |
| 2024-12-06 | 0.6140 CAD |
| 2024-08-30 | 0.6030 CAD |
| 2024-06-07 | 0.5900 CAD |
| 2024-02-29 | 0.5960 CAD |
| 2023-11-30 | 0.5600 CAD |
| 2023-08-31 | 0.5300 CAD |
| 2023-06-01 | 0.5500 CAD |
| 2023-03-02 | 0.5530 CAD |
| 2022-12-01 | 0.5000 CAD |
| 2022-09-01 | 0.4900 CAD |
| 2022-06-02 | 0.4800 CAD |
| 2022-03-04 | 0.4840 CAD |
| 2021-12-02 | 0.4200 CAD |
| 2021-08-27 | 0.4200 CAD |
| 2020-03-06 | 0.7500 CAD |
| 2019-11-29 | 0.7570 CAD |
| 2019-08-29 | 0.7450 CAD |
| 2019-05-31 | 0.5500 CAD |
| 2019-03-01 | 0.5450 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.