Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 75.000 | 75.000 | 75.000 | 75.000 | 66.928 | 0 |
| 2023-03-15 | 75.000 | 75.000 | 75.000 | 75.000 | 66.928 | 100 |
| 2023-03-14 | 75.000 | 75.000 | 75.000 | 75.000 | 66.928 | 0 |
| 2023-03-13 | 75.000 | 75.000 | 75.000 | 75.000 | 66.928 | 0 |
| 2023-03-10 | 75.000 | 75.000 | 75.000 | 75.000 | 66.928 | 0 |
| 2023-03-09 | 75.000 | 75.000 | 75.000 | 75.000 | 66.928 | 0 |
| 2023-03-08 | 75.000 | 75.000 | 75.000 | 75.000 | 66.928 | 900 |
| 2023-03-07 | 69.000 | 69.000 | 69.000 | 69.000 | 61.573 | 0 |
| 2023-03-06 | 69.000 | 69.000 | 69.000 | 69.000 | 61.573 | 100 |
| 2023-03-03 | 69.000 | 69.000 | 69.000 | 69.000 | 61.573 | 0 |
| 2023-03-02 | 69.000 | 69.000 | 69.000 | 69.000 | 61.573 | 0 |
| 2023-03-01 | 69.000 | 69.000 | 69.000 | 69.000 | 61.080 | 0 |
| 2023-02-28 | 69.000 | 69.000 | 69.000 | 69.000 | 61.080 | 0 |
| 2023-02-27 | 69.000 | 69.000 | 69.000 | 69.000 | 61.080 | 0 |
| 2023-02-24 | 69.000 | 69.000 | 69.000 | 69.000 | 61.080 | 0 |
| 2023-02-23 | 69.000 | 69.000 | 69.000 | 69.000 | 61.080 | 0 |
| 2023-02-22 | 69.000 | 69.000 | 69.000 | 69.000 | 61.080 | 0 |
| 2023-02-21 | 69.000 | 69.000 | 69.000 | 69.000 | 61.080 | 0 |
| 2023-02-17 | 69.000 | 69.000 | 69.000 | 69.000 | 61.080 | 200 |
| 2023-02-16 | 69.020 | 69.020 | 69.020 | 69.020 | 61.098 | 100 |
| 2023-02-15 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-14 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-13 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-10 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-09 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-08 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-07 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-06 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-03 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-02 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-02-01 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-01-31 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-01-30 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-01-27 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-01-26 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-01-25 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-01-24 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 0 |
| 2023-01-23 | 63.000 | 63.000 | 63.000 | 63.000 | 55.769 | 200 |
| 2023-01-20 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-19 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-18 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-17 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-16 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 100 |
| 2023-01-13 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-12 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-11 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-10 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-09 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-06 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-05 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-04 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2023-01-03 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2022-12-30 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2022-12-29 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2022-12-28 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2022-12-23 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2022-12-22 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2022-12-21 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 0 |
| 2022-12-20 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 300 |
| 2022-12-19 | 70.000 | 70.000 | 70.000 | 70.000 | 61.965 | 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.