Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	91.850	91.850	91.850	91.850	82.967	0
2023-09-06	91.850	91.850	91.850	91.850	82.967	0
2023-09-05	91.850	91.850	91.850	91.850	82.967	0
2023-09-01	91.850	91.850	91.850	91.850	82.967	0
2023-08-31	91.850	91.850	91.850	91.850	82.967	0
2023-08-30	91.850	91.850	91.850	91.850	82.489	0
2023-08-29	91.850	91.850	91.850	91.850	82.489	0
2023-08-28	91.850	91.850	91.850	91.850	82.489	0
2023-08-25	91.850	91.850	91.850	91.850	82.489	0
2023-08-24	91.850	91.850	91.850	91.850	82.489	0
2023-08-23	91.850	91.850	91.850	91.850	82.489	0
2023-08-22	91.850	91.850	91.850	91.850	82.489	0
2023-08-21	91.850	91.850	91.850	91.850	82.489	0
2023-08-18	91.850	91.850	91.850	91.850	82.489	0
2023-08-17	91.850	91.850	91.850	91.850	82.489	0
2023-08-16	91.850	91.850	91.850	91.850	82.489	0
2023-08-15	91.850	91.850	91.850	91.850	82.489	0
2023-08-14	91.850	91.850	91.850	91.850	82.489	0
2023-08-11	91.850	91.850	91.850	91.850	82.489	0
2023-08-10	91.850	91.850	91.850	91.850	82.489	100
2023-08-09	91.850	91.850	91.850	91.850	82.489	0
2023-08-08	91.850	91.850	91.850	91.850	82.489	0
2023-08-04	91.850	91.850	91.850	91.850	82.489	0
2023-08-03	91.850	91.850	91.850	91.850	82.489	0
2023-08-02	91.850	91.850	91.850	91.850	82.489	100
2023-08-01	91.850	91.850	91.850	91.850	82.489	100
2023-07-31	91.850	91.850	91.850	91.850	82.489	300
2023-07-28	93.000	93.000	93.000	93.000	83.521	0
2023-07-27	93.000	93.000	93.000	93.000	83.521	0
2023-07-26	93.000	93.000	93.000	93.000	83.521	0
2023-07-25	93.000	93.000	93.000	93.000	83.521	0
2023-07-24	93.000	93.000	93.000	93.000	83.521	0
2023-07-21	93.000	93.000	93.000	93.000	83.521	400
2023-07-20	91.480	91.480	91.480	91.480	82.156	100
2023-07-19	87.340	87.340	87.340	87.340	78.438	0
2023-07-18	87.340	87.340	87.340	87.340	78.438	0
2023-07-17	87.340	87.340	87.340	87.340	78.438	0
2023-07-14	87.340	87.340	87.340	87.340	78.438	100
2023-07-13	85.000	85.000	85.000	85.000	76.337	0
2023-07-12	85.000	85.000	85.000	85.000	76.337	200
2023-07-11	91.970	91.970	91.970	91.970	82.596	0
2023-07-10	91.970	91.970	91.970	91.970	82.596	0
2023-07-07	91.970	91.970	91.970	91.970	82.596	0
2023-07-06	91.970	91.970	91.970	91.970	82.596	0
2023-07-05	91.970	91.970	91.970	91.970	82.596	0
2023-07-04	91.970	91.970	91.970	91.970	82.596	100
2023-06-30	91.970	91.970	91.970	91.970	82.596	0
2023-06-29	91.970	91.970	91.970	91.970	82.596	0
2023-06-28	91.970	91.970	91.970	91.970	82.596	0
2023-06-27	91.970	91.970	91.970	91.970	82.596	0
2023-06-26	91.970	91.970	91.970	91.970	82.596	0
2023-06-23	91.970	91.970	91.970	91.970	82.596	0
2023-06-22	91.970	91.970	91.970	91.970	82.596	200
2023-06-21	86.500	86.500	86.500	86.500	77.684	0
2023-06-20	86.500	86.500	86.500	86.500	77.684	0
2023-06-19	86.500	86.500	86.500	86.500	77.684	0
2023-06-16	86.500	86.500	86.500	86.500	77.684	0
2023-06-15	86.500	86.500	86.500	86.500	77.684	0
2023-06-14	86.500	86.500	86.500	86.500	77.684	0
2023-06-13	86.500	86.500	86.500	86.500	77.684	0

← NewerPage 14 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.