Molson Coors Canada Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	80.000	80.000	80.000	80.000	73.275	0
2024-05-24	80.000	80.000	80.000	80.000	73.275	100
2024-05-23	80.000	80.000	80.000	80.000	73.275	0
2024-05-22	80.000	80.000	80.000	80.000	73.275	0
2024-05-21	80.000	80.000	80.000	80.000	73.275	0
2024-05-17	80.000	80.000	80.000	80.000	73.275	0
2024-05-16	80.000	80.000	80.000	80.000	73.275	0
2024-05-15	79.500	80.000	79.500	80.000	73.275	700
2024-05-14	87.880	87.880	87.880	87.880	80.493	0
2024-05-13	87.880	87.880	87.880	87.880	80.493	0
2024-05-10	87.880	87.880	87.880	87.880	80.493	100
2024-05-09	87.880	87.880	87.880	87.880	80.493	0
2024-05-08	87.880	87.880	87.880	87.880	80.493	0
2024-05-07	87.880	87.880	87.880	87.880	80.493	0
2024-05-06	87.880	87.880	87.880	87.880	80.493	0
2024-05-03	87.880	87.880	87.880	87.880	80.493	0
2024-05-02	87.880	87.880	87.880	87.880	80.493	0
2024-05-01	87.880	87.880	87.880	87.880	80.493	0
2024-04-30	87.880	87.880	87.880	87.880	80.493	0
2024-04-29	87.880	87.880	87.880	87.880	80.493	0
2024-04-26	87.880	87.880	87.880	87.880	80.493	0
2024-04-25	87.880	87.880	87.880	87.880	80.493	0
2024-04-24	87.880	87.880	87.880	87.880	80.493	0
2024-04-23	87.880	87.880	87.880	87.880	80.493	0
2024-04-22	87.880	87.880	87.880	87.880	80.493	0
2024-04-19	87.880	87.880	87.880	87.880	80.493	0
2024-04-18	87.880	87.880	87.880	87.880	80.493	0
2024-04-17	88.550	88.550	87.880	87.880	80.493	1,300
2024-04-16	87.550	87.550	87.550	87.550	80.191	0
2024-04-15	87.550	87.550	87.550	87.550	80.191	100
2024-04-12	88.190	88.190	88.190	88.190	80.777	100
2024-04-11	93.000	93.000	93.000	93.000	85.182	0
2024-04-10	93.000	93.000	93.000	93.000	85.182	0
2024-04-09	93.000	93.000	93.000	93.000	85.182	200
2024-04-08	94.630	94.630	94.630	94.630	86.675	0
2024-04-05	94.630	94.630	94.630	94.630	86.675	0
2024-04-04	94.630	94.630	94.630	94.630	86.675	0
2024-04-03	94.630	94.630	94.630	94.630	86.675	0
2024-04-02	94.570	94.630	94.570	94.630	86.675	1,200
2024-04-01	91.240	91.240	91.240	91.240	83.570	700
2024-03-28	92.500	92.500	92.500	92.500	84.724	0
2024-03-27	92.500	92.500	92.500	92.500	84.724	100
2024-03-26	90.000	90.000	90.000	90.000	82.435	0
2024-03-25	90.000	90.000	90.000	90.000	82.435	100
2024-03-22	85.210	85.210	85.210	85.210	78.047	0
2024-03-21	85.210	85.210	85.210	85.210	78.047	0
2024-03-20	85.210	85.210	85.210	85.210	78.047	0
2024-03-19	85.210	85.210	85.210	85.210	78.047	0
2024-03-18	85.210	85.210	85.210	85.210	78.047	0
2024-03-15	85.210	85.210	85.210	85.210	78.047	0
2024-03-14	85.210	85.210	85.210	85.210	78.047	0
2024-03-13	85.210	85.210	85.210	85.210	78.047	0
2024-03-12	85.210	85.210	85.210	85.210	78.047	0
2024-03-11	85.210	85.210	85.210	85.210	78.047	0
2024-03-08	85.210	85.210	85.210	85.210	78.047	0
2024-03-07	85.210	85.210	85.210	85.210	78.047	0
2024-03-06	85.210	85.210	85.210	85.210	78.047	0
2024-03-05	85.210	85.210	85.210	85.210	78.047	0
2024-03-04	85.210	85.210	85.210	85.210	78.047	0
2024-03-01	85.210	85.210	85.210	85.210	78.047	100

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.