Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	86.500	86.500	86.500	86.500	77.684	0
2023-06-09	86.500	86.500	86.500	86.500	77.684	100
2023-06-08	86.500	86.500	86.500	86.500	77.684	0
2023-06-07	86.500	86.500	86.500	86.500	77.684	0
2023-06-06	86.500	86.500	86.500	86.500	77.684	0
2023-06-05	86.500	86.500	86.500	86.500	77.684	0
2023-06-02	86.500	86.500	86.500	86.500	77.684	0
2023-06-01	86.500	86.500	86.500	86.500	77.684	0
2023-05-31	86.500	86.500	86.500	86.500	77.190	0
2023-05-30	86.500	86.500	86.500	86.500	77.190	100
2023-05-29	86.500	86.500	86.500	86.500	77.190	0
2023-05-26	86.500	86.500	86.500	86.500	77.190	0
2023-05-25	86.500	86.500	86.500	86.500	77.190	0
2023-05-24	86.500	86.500	86.500	86.500	77.190	0
2023-05-23	86.500	86.500	86.500	86.500	77.190	0
2023-05-19	86.500	86.500	86.500	86.500	77.190	0
2023-05-18	86.500	86.500	86.500	86.500	77.190	0
2023-05-17	86.500	86.500	86.500	86.500	77.190	0
2023-05-16	86.500	86.500	86.500	86.500	77.190	0
2023-05-15	86.500	86.500	86.500	86.500	77.190	0
2023-05-12	86.500	86.500	86.500	86.500	77.190	0
2023-05-11	86.500	86.500	86.500	86.500	77.190	0
2023-05-10	86.500	86.500	86.500	86.500	77.190	0
2023-05-09	86.500	86.500	86.500	86.500	77.190	0
2023-05-08	86.500	86.500	86.500	86.500	77.190	0
2023-05-05	86.500	86.500	86.500	86.500	77.190	0
2023-05-04	86.500	86.500	86.500	86.500	77.190	0
2023-05-03	86.500	86.500	86.500	86.500	77.190	0
2023-05-02	85.000	86.500	85.000	86.500	77.190	1,000
2023-05-01	81.300	81.300	81.300	81.300	72.550	0
2023-04-28	81.300	81.300	81.300	81.300	72.550	0
2023-04-27	81.300	81.300	81.300	81.300	72.550	0
2023-04-26	81.300	81.300	81.300	81.300	72.550	100
2023-04-25	70.000	70.000	70.000	70.000	62.466	0
2023-04-24	70.000	70.000	70.000	70.000	62.466	0
2023-04-21	70.000	70.000	70.000	70.000	62.466	0
2023-04-20	70.000	70.000	70.000	70.000	62.466	0
2023-04-19	70.000	70.000	70.000	70.000	62.466	0
2023-04-18	70.000	70.000	70.000	70.000	62.466	0
2023-04-17	70.000	70.000	70.000	70.000	62.466	0
2023-04-14	70.000	70.000	70.000	70.000	62.466	0
2023-04-13	70.000	70.000	70.000	70.000	62.466	0
2023-04-12	70.000	70.000	70.000	70.000	62.466	0
2023-04-11	70.000	70.000	70.000	70.000	62.466	0
2023-04-10	70.000	70.000	70.000	70.000	62.466	0
2023-04-06	70.000	70.000	70.000	70.000	62.466	0
2023-04-05	70.000	70.000	70.000	70.000	62.466	0
2023-04-04	70.000	70.000	70.000	70.000	62.466	0
2023-04-03	70.000	70.000	70.000	70.000	62.466	0
2023-03-31	70.000	70.000	70.000	70.000	62.466	0
2023-03-30	70.000	70.000	70.000	70.000	62.466	0
2023-03-29	70.000	70.000	70.000	70.000	62.466	0
2023-03-28	70.000	70.000	70.000	70.000	62.466	0
2023-03-27	70.000	70.000	70.000	70.000	62.466	0
2023-03-24	70.000	70.000	70.000	70.000	62.466	0
2023-03-23	70.000	70.000	70.000	70.000	62.466	100
2023-03-22	69.750	69.750	69.750	69.750	62.243	100
2023-03-21	69.750	69.750	69.750	69.750	62.243	100
2023-03-20	75.000	75.000	75.000	75.000	66.928	100
2023-03-17	75.000	75.000	75.000	75.000	66.928	0

← NewerPage 15 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.