Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	70.000	70.000	70.000	70.000	61.965	0
2022-12-15	70.000	70.000	70.000	70.000	61.965	0
2022-12-14	70.000	70.000	70.000	70.000	61.965	200
2022-12-13	70.000	70.000	70.000	70.000	61.965	100
2022-12-12	70.000	70.000	70.000	70.000	61.965	0
2022-12-09	70.000	70.000	70.000	70.000	61.965	0
2022-12-08	70.000	70.000	70.000	70.000	61.965	0
2022-12-07	70.000	70.000	70.000	70.000	61.965	0
2022-12-06	70.000	70.000	70.000	70.000	61.965	0
2022-12-05	70.000	70.000	70.000	70.000	61.965	0
2022-12-02	70.000	70.000	70.000	70.000	61.965	0
2022-12-01	70.000	70.000	70.000	70.000	61.965	0
2022-11-30	70.000	70.000	70.000	70.000	61.523	0
2022-11-29	70.000	70.000	70.000	70.000	61.523	0
2022-11-28	70.000	70.000	70.000	70.000	61.523	0
2022-11-25	70.000	70.000	70.000	70.000	61.523	0
2022-11-24	70.000	70.000	70.000	70.000	61.523	0
2022-11-23	70.000	70.000	70.000	70.000	61.523	0
2022-11-22	70.000	70.000	70.000	70.000	61.523	100
2022-11-21	70.000	70.000	70.000	70.000	61.523	100
2022-11-18	69.990	69.990	69.990	69.990	61.514	0
2022-11-17	69.990	69.990	69.990	69.990	61.514	0
2022-11-16	69.990	69.990	69.990	69.990	61.514	0
2022-11-15	69.990	69.990	69.990	69.990	61.514	0
2022-11-14	69.990	69.990	69.990	69.990	61.514	200
2022-11-11	65.000	65.000	65.000	65.000	57.128	0
2022-11-10	65.000	65.000	65.000	65.000	57.128	0
2022-11-09	65.000	65.000	65.000	65.000	57.128	0
2022-11-08	65.000	65.000	65.000	65.000	57.128	0
2022-11-07	65.000	65.000	65.000	65.000	57.128	0
2022-11-04	65.000	65.000	65.000	65.000	57.128	0
2022-11-03	65.000	65.000	65.000	65.000	57.128	0
2022-11-02	62.000	62.000	62.000	62.000	54.491	0
2022-11-01	62.000	62.000	62.000	62.000	54.491	200
2022-10-31	65.000	65.000	65.000	65.000	57.128	0
2022-10-28	65.000	65.000	65.000	65.000	57.128	0
2022-10-27	65.000	65.000	65.000	65.000	57.128	0
2022-10-26	65.000	65.000	65.000	65.000	57.128	0
2022-10-25	65.000	65.000	65.000	65.000	57.128	0
2022-10-24	65.000	65.000	65.000	65.000	57.128	0
2022-10-21	65.000	65.000	65.000	65.000	57.128	0
2022-10-20	65.000	65.000	65.000	65.000	57.128	0
2022-10-19	65.000	65.000	65.000	65.000	57.128	200
2022-10-18	70.500	70.500	70.500	70.500	61.962	0
2022-10-17	70.500	70.500	70.500	70.500	61.962	0
2022-10-14	70.500	70.500	70.500	70.500	61.962	0
2022-10-13	70.500	70.500	70.500	70.500	61.962	0
2022-10-12	70.500	70.500	70.500	70.500	61.962	0
2022-10-11	70.500	70.500	70.500	70.500	61.962	0
2022-10-07	70.500	70.500	70.500	70.500	61.962	0
2022-10-06	70.500	70.500	70.500	70.500	61.962	0
2022-10-05	70.500	70.500	70.500	70.500	61.962	0
2022-10-04	70.500	70.500	70.500	70.500	61.962	0
2022-10-03	70.500	70.500	70.500	70.500	61.962	0
2022-09-30	70.500	70.500	70.500	70.500	61.962	0
2022-09-29	70.500	70.500	70.500	70.500	61.962	0
2022-09-28	70.500	70.500	70.500	70.500	61.962	0
2022-09-27	70.500	70.500	70.500	70.500	61.962	0
2022-09-26	70.500	70.500	70.500	70.500	61.962	0
2022-09-23	70.500	70.500	70.500	70.500	61.962	0

← NewerPage 17 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.