Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	70.500	70.500	70.500	70.500	61.962	0
2022-09-21	70.500	70.500	70.500	70.500	61.962	0
2022-09-20	70.500	70.500	70.500	70.500	61.962	0
2022-09-19	70.500	70.500	70.500	70.500	61.962	0
2022-09-16	70.500	70.500	70.500	70.500	61.962	0
2022-09-15	70.500	70.500	70.500	70.500	61.962	0
2022-09-14	70.500	70.500	70.500	70.500	61.962	0
2022-09-13	70.500	70.500	70.500	70.500	61.962	0
2022-09-12	70.500	70.500	70.500	70.500	61.962	0
2022-09-09	70.500	70.500	70.500	70.500	61.962	0
2022-09-08	70.500	70.500	70.500	70.500	61.962	0
2022-09-07	70.500	70.500	70.500	70.500	61.962	0
2022-09-06	70.500	70.500	70.500	70.500	61.962	0
2022-09-02	70.500	70.500	70.500	70.500	61.962	0
2022-09-01	70.500	70.500	70.500	70.500	61.962	0
2022-08-31	70.500	70.500	70.500	70.500	61.531	0
2022-08-30	70.500	70.500	70.500	70.500	61.531	0
2022-08-29	70.500	70.500	70.500	70.500	61.531	0
2022-08-26	70.500	70.500	70.500	70.500	61.531	0
2022-08-25	70.500	70.500	70.500	70.500	61.531	0
2022-08-24	70.500	70.500	70.500	70.500	61.531	0
2022-08-23	70.500	70.500	70.500	70.500	61.531	0
2022-08-22	70.500	70.500	70.500	70.500	61.531	0
2022-08-19	70.500	70.500	70.500	70.500	61.531	0
2022-08-18	70.500	70.500	70.500	70.500	61.531	200
2022-08-17	72.000	72.000	72.000	72.000	62.841	0
2022-08-16	72.000	72.000	72.000	72.000	62.841	400
2022-08-15	73.000	73.000	73.000	73.000	63.713	0
2022-08-12	73.000	73.000	73.000	73.000	63.713	0
2022-08-11	73.000	73.000	73.000	73.000	63.713	0
2022-08-10	73.000	73.000	73.000	73.000	63.713	0
2022-08-09	73.000	73.000	73.000	73.000	63.713	0
2022-08-08	73.000	73.000	73.000	73.000	63.713	0
2022-08-05	73.000	73.000	73.000	73.000	63.713	0
2022-08-04	73.000	73.000	73.000	73.000	63.713	0
2022-08-03	73.000	73.000	73.000	73.000	63.713	0
2022-08-02	73.000	73.000	73.000	73.000	63.713	0
2022-07-29	73.000	73.000	73.000	73.000	63.713	0
2022-07-28	73.000	73.000	73.000	73.000	63.713	0
2022-07-27	73.000	73.000	73.000	73.000	63.713	0
2022-07-26	73.000	73.000	73.000	73.000	63.713	0
2022-07-25	73.850	73.850	73.000	73.000	63.713	400
2022-07-22	73.800	73.800	73.800	73.800	64.412	100
2022-07-21	74.000	74.000	74.000	74.000	64.586	200
2022-07-20	74.000	74.000	74.000	74.000	64.586	0
2022-07-19	74.000	74.000	74.000	74.000	64.586	0
2022-07-18	74.000	74.000	74.000	74.000	64.586	0
2022-07-15	74.000	74.000	74.000	74.000	64.586	0
2022-07-14	74.000	74.000	74.000	74.000	64.586	0
2022-07-13	74.000	74.000	74.000	74.000	64.586	100
2022-07-12	74.000	74.000	74.000	74.000	64.586	0
2022-07-11	74.000	74.000	74.000	74.000	64.586	0
2022-07-08	74.000	74.000	74.000	74.000	64.586	0
2022-07-07	74.000	74.000	74.000	74.000	64.586	0
2022-07-06	74.000	74.000	74.000	74.000	64.586	0
2022-07-05	74.000	74.000	74.000	74.000	64.586	0
2022-07-04	74.000	74.000	74.000	74.000	64.586	0
2022-06-30	74.000	74.000	74.000	74.000	64.586	0
2022-06-29	74.000	74.000	74.000	74.000	64.586	0
2022-06-28	74.000	74.000	74.000	74.000	64.586	300

← NewerPage 18 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.