Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 84.610 | 84.610 | 84.610 | 84.610 | 77.498 | 0 |
| 2024-02-28 | 84.610 | 84.610 | 84.610 | 84.610 | 76.952 | 0 |
| 2024-02-27 | 84.610 | 84.610 | 84.610 | 84.610 | 76.952 | 300 |
| 2024-02-26 | 84.380 | 84.380 | 84.380 | 84.380 | 76.743 | 0 |
| 2024-02-23 | 84.550 | 84.610 | 84.380 | 84.380 | 76.743 | 2,300 |
| 2024-02-22 | 83.520 | 84.520 | 83.520 | 84.520 | 76.870 | 2,900 |
| 2024-02-21 | 84.670 | 84.670 | 84.020 | 84.020 | 76.415 | 4,700 |
| 2024-02-20 | 84.500 | 85.420 | 84.500 | 84.780 | 77.106 | 2,300 |
| 2024-02-16 | 84.000 | 84.000 | 83.530 | 83.530 | 75.970 | 1,400 |
| 2024-02-15 | 83.500 | 83.500 | 83.500 | 83.500 | 75.942 | 100 |
| 2024-02-14 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-02-13 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-02-12 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-02-09 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-02-08 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-02-07 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-02-06 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-02-05 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-02-02 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-02-01 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-01-31 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-01-30 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-01-29 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-01-26 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-01-25 | 82.730 | 82.730 | 82.730 | 82.730 | 75.242 | 0 |
| 2024-01-24 | 84.220 | 84.220 | 82.730 | 82.730 | 75.242 | 2,800 |
| 2024-01-23 | 84.150 | 84.150 | 84.150 | 84.150 | 76.533 | 0 |
| 2024-01-22 | 84.000 | 84.250 | 84.000 | 84.150 | 76.533 | 11,000 |
| 2024-01-19 | 85.000 | 85.000 | 85.000 | 85.000 | 77.307 | 0 |
| 2024-01-18 | 85.000 | 85.000 | 85.000 | 85.000 | 77.307 | 0 |
| 2024-01-17 | 85.000 | 85.000 | 85.000 | 85.000 | 77.307 | 0 |
| 2024-01-16 | 85.000 | 85.000 | 85.000 | 85.000 | 77.307 | 0 |
| 2024-01-15 | 85.000 | 85.000 | 85.000 | 85.000 | 77.307 | 0 |
| 2024-01-12 | 85.000 | 85.000 | 85.000 | 85.000 | 77.307 | 0 |
| 2024-01-11 | 85.000 | 85.000 | 85.000 | 85.000 | 77.307 | 0 |
| 2024-01-10 | 85.000 | 85.000 | 85.000 | 85.000 | 77.307 | 500 |
| 2024-01-09 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 0 |
| 2024-01-08 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 0 |
| 2024-01-05 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 0 |
| 2024-01-04 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 0 |
| 2024-01-03 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 0 |
| 2024-01-02 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 0 |
| 2023-12-29 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 0 |
| 2023-12-28 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 0 |
| 2023-12-27 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 0 |
| 2023-12-22 | 83.970 | 83.970 | 83.970 | 83.970 | 76.370 | 100 |
| 2023-12-21 | 84.000 | 84.000 | 84.000 | 84.000 | 76.397 | 0 |
| 2023-12-20 | 84.000 | 84.000 | 84.000 | 84.000 | 76.397 | 0 |
| 2023-12-19 | 84.000 | 84.000 | 84.000 | 84.000 | 76.397 | 0 |
| 2023-12-18 | 84.000 | 84.000 | 84.000 | 84.000 | 76.397 | 0 |
| 2023-12-15 | 84.000 | 84.000 | 84.000 | 84.000 | 76.397 | 0 |
| 2023-12-14 | 84.000 | 84.000 | 84.000 | 84.000 | 76.397 | 0 |
| 2023-12-13 | 84.000 | 84.000 | 84.000 | 84.000 | 76.397 | 0 |
| 2023-12-12 | 84.000 | 84.000 | 84.000 | 84.000 | 76.397 | 0 |
| 2023-12-11 | 84.000 | 84.000 | 84.000 | 84.000 | 76.397 | 5,200 |
| 2023-12-08 | 85.000 | 85.000 | 85.000 | 85.000 | 77.307 | 300 |
| 2023-12-07 | 84.060 | 84.060 | 84.060 | 84.060 | 76.452 | 0 |
| 2023-12-06 | 84.060 | 84.060 | 84.060 | 84.060 | 76.452 | 0 |
| 2023-12-05 | 84.010 | 84.060 | 84.010 | 84.060 | 76.452 | 200 |
| 2023-12-04 | 82.000 | 82.000 | 82.000 | 82.000 | 74.578 | 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.