Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	66.000	66.000	66.000	66.000	57.229	0
2022-03-30	66.000	66.000	66.000	66.000	57.229	100
2022-03-29	66.000	66.000	66.000	66.000	57.229	0
2022-03-28	66.000	66.000	66.000	66.000	57.229	0
2022-03-25	66.000	66.000	66.000	66.000	57.229	100
2022-03-24	66.000	66.000	66.000	66.000	57.229	0
2022-03-23	66.000	66.000	66.000	66.000	57.229	0
2022-03-22	66.000	66.000	66.000	66.000	57.229	0
2022-03-21	66.000	66.000	66.000	66.000	57.229	0
2022-03-18	66.000	66.000	66.000	66.000	57.229	0
2022-03-17	66.000	66.000	66.000	66.000	57.229	0
2022-03-16	66.000	66.000	66.000	66.000	57.229	0
2022-03-15	66.000	66.000	66.000	66.000	57.229	0
2022-03-14	66.000	66.000	66.000	66.000	57.229	0
2022-03-11	66.000	66.000	66.000	66.000	57.229	0
2022-03-10	66.000	66.000	66.000	66.000	57.229	0
2022-03-09	66.000	66.000	66.000	66.000	57.229	0
2022-03-08	66.000	66.000	66.000	66.000	57.229	0
2022-03-07	66.000	66.000	66.000	66.000	57.229	0
2022-03-04	66.000	66.000	66.000	66.000	57.229	0
2022-03-03	66.000	66.000	66.000	66.000	56.809	0
2022-03-02	66.000	66.000	66.000	66.000	56.809	0
2022-03-01	66.000	66.000	66.000	66.000	56.809	1,000
2022-02-28	72.030	72.030	72.030	72.030	61.999	300
2022-02-25	65.950	66.080	65.950	66.080	56.878	700
2022-02-24	65.000	65.000	65.000	65.000	55.948	0
2022-02-23	65.000	65.000	65.000	65.000	55.948	0
2022-02-22	65.000	65.000	65.000	65.000	55.948	0
2022-02-18	65.000	65.000	65.000	65.000	55.948	0
2022-02-17	65.000	65.000	65.000	65.000	55.948	0
2022-02-16	65.000	65.000	65.000	65.000	55.948	100
2022-02-15	65.000	65.000	65.000	65.000	55.948	0
2022-02-14	65.000	65.000	65.000	65.000	55.948	100
2022-02-11	65.100	65.100	65.100	65.100	56.034	0
2022-02-10	65.100	65.100	65.100	65.100	56.034	0
2022-02-09	65.100	65.100	65.100	65.100	56.034	0
2022-02-08	65.100	65.100	65.100	65.100	56.034	0
2022-02-07	65.100	65.100	65.100	65.100	56.034	0
2022-02-04	65.100	65.100	65.100	65.100	56.034	0
2022-02-03	65.100	65.100	65.100	65.100	56.034	0
2022-02-02	65.100	65.100	65.100	65.100	56.034	0
2022-02-01	65.100	65.100	65.100	65.100	56.034	0
2022-01-31	65.100	65.100	65.100	65.100	56.034	100
2022-01-28	65.100	65.100	65.100	65.100	56.034	0
2022-01-27	65.100	65.100	65.100	65.100	56.034	0
2022-01-26	65.100	65.100	65.100	65.100	56.034	0
2022-01-25	65.100	65.100	65.100	65.100	56.034	0
2022-01-24	65.100	65.100	65.100	65.100	56.034	0
2022-01-21	65.100	65.100	65.100	65.100	56.034	0
2022-01-20	65.100	65.100	65.100	65.100	56.034	0
2022-01-19	65.100	65.100	65.100	65.100	56.034	0
2022-01-18	65.100	65.100	65.100	65.100	56.034	0
2022-01-17	65.100	65.100	65.100	65.100	56.034	0
2022-01-14	65.100	65.100	65.100	65.100	56.034	100
2022-01-13	65.000	65.000	65.000	65.000	55.948	0
2022-01-12	65.000	65.000	65.000	65.000	55.948	0
2022-01-11	65.000	65.000	65.000	65.000	55.948	0
2022-01-10	65.000	65.000	65.000	65.000	55.948	0
2022-01-07	65.000	65.000	65.000	65.000	55.948	200
2022-01-06	64.000	64.000	64.000	64.000	55.087	0

← NewerPage 20 of 21 · 1,252 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.