Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	82.000	82.000	82.000	82.000	74.578	0
2023-11-30	82.000	82.000	82.000	82.000	74.578	100
2023-11-29	82.180	82.180	82.180	82.180	74.232	0
2023-11-28	82.180	82.180	82.180	82.180	74.232	0
2023-11-27	82.180	82.180	82.180	82.180	74.232	0
2023-11-24	82.180	82.180	82.180	82.180	74.232	0
2023-11-23	82.180	82.180	82.180	82.180	74.232	0
2023-11-22	82.180	82.180	82.180	82.180	74.232	0
2023-11-21	82.180	82.180	82.180	82.180	74.232	0
2023-11-20	82.180	82.180	82.180	82.180	74.232	0
2023-11-17	82.180	82.180	82.180	82.180	74.232	0
2023-11-16	82.180	82.180	82.180	82.180	74.232	0
2023-11-15	82.180	82.180	82.180	82.180	74.232	0
2023-11-14	82.180	82.180	82.180	82.180	74.232	0
2023-11-13	82.180	82.180	82.180	82.180	74.232	0
2023-11-10	82.180	82.180	82.180	82.180	74.232	100
2023-11-09	79.000	79.000	79.000	79.000	71.360	0
2023-11-08	79.000	79.000	79.000	79.000	71.360	0
2023-11-07	79.000	79.000	79.000	79.000	71.360	0
2023-11-06	79.000	79.000	79.000	79.000	71.360	0
2023-11-03	79.000	79.000	79.000	79.000	71.360	0
2023-11-02	79.000	79.000	79.000	79.000	71.360	0
2023-11-01	79.000	79.000	79.000	79.000	71.360	0
2023-10-31	79.000	79.000	79.000	79.000	71.360	0
2023-10-30	79.000	79.000	79.000	79.000	71.360	0
2023-10-27	79.000	79.000	79.000	79.000	71.360	0
2023-10-26	79.000	79.000	79.000	79.000	71.360	0
2023-10-25	79.000	79.000	79.000	79.000	71.360	0
2023-10-24	79.000	79.000	79.000	79.000	71.360	0
2023-10-23	79.000	79.000	79.000	79.000	71.360	0
2023-10-20	79.000	79.000	79.000	79.000	71.360	200
2023-10-19	83.090	83.090	83.090	83.090	75.054	0
2023-10-18	83.090	83.090	83.090	83.090	75.054	0
2023-10-17	83.090	83.090	83.090	83.090	75.054	0
2023-10-16	83.090	83.090	83.090	83.090	75.054	0
2023-10-13	83.090	83.090	83.090	83.090	75.054	0
2023-10-12	83.090	83.090	83.090	83.090	75.054	0
2023-10-11	83.090	83.090	83.090	83.090	75.054	0
2023-10-10	83.090	83.090	83.090	83.090	75.054	100
2023-10-06	84.900	84.900	84.900	84.900	76.689	0
2023-10-05	84.900	84.900	84.900	84.900	76.689	0
2023-10-04	84.900	84.900	84.900	84.900	76.689	0
2023-10-03	84.900	84.900	84.900	84.900	76.689	0
2023-10-02	84.900	84.900	84.900	84.900	76.689	0
2023-09-29	84.900	84.900	84.900	84.900	76.689	300
2023-09-28	85.000	85.000	85.000	85.000	76.780	0
2023-09-27	85.000	85.000	85.000	85.000	76.780	0
2023-09-26	85.000	85.000	85.000	85.000	76.780	0
2023-09-25	85.000	85.000	85.000	85.000	76.780	100
2023-09-22	91.850	91.850	91.850	91.850	82.967	0
2023-09-21	91.850	91.850	91.850	91.850	82.967	0
2023-09-20	91.850	91.850	91.850	91.850	82.967	0
2023-09-19	91.850	91.850	91.850	91.850	82.967	0
2023-09-18	91.850	91.850	91.850	91.850	82.967	0
2023-09-15	91.850	91.850	91.850	91.850	82.967	0
2023-09-14	91.850	91.850	91.850	91.850	82.967	0
2023-09-13	91.850	91.850	91.850	91.850	82.967	0
2023-09-12	91.850	91.850	91.850	91.850	82.967	0
2023-09-11	91.850	91.850	91.850	91.850	82.967	0
2023-09-08	91.850	91.850	91.850	91.850	82.967	0

← NewerPage 13 of 21 · 1,253 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.