Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 63.250 | 64.000 | 63.250 | 64.000 | 55.087 | 600 |
| 2022-01-04 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-31 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-30 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-29 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-24 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-23 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-22 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-21 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-20 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-17 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 0 |
| 2021-12-16 | 58.810 | 58.810 | 58.810 | 58.810 | 50.620 | 200 |
| 2021-12-15 | 59.980 | 59.980 | 59.980 | 59.980 | 51.627 | 0 |
| 2021-12-14 | 59.980 | 59.980 | 59.980 | 59.980 | 51.627 | 100 |
| 2021-12-13 | 59.000 | 59.000 | 59.000 | 59.000 | 50.784 | 0 |
| 2021-12-10 | 59.000 | 59.000 | 59.000 | 59.000 | 50.784 | 0 |
| 2021-12-09 | 59.000 | 59.000 | 59.000 | 59.000 | 50.784 | 0 |
| 2021-12-08 | 59.000 | 59.000 | 59.000 | 59.000 | 50.784 | 100 |
| 2021-12-07 | 60.000 | 60.000 | 60.000 | 60.000 | 51.644 | 0 |
| 2021-12-06 | 60.000 | 60.000 | 60.000 | 60.000 | 51.644 | 0 |
| 2021-12-03 | 60.000 | 60.000 | 60.000 | 60.000 | 51.644 | 0 |
| 2021-12-02 | 60.000 | 60.000 | 60.000 | 60.000 | 51.644 | 0 |
| 2021-12-01 | 60.000 | 60.000 | 60.000 | 60.000 | 51.283 | 0 |
| 2021-11-30 | 60.000 | 60.000 | 60.000 | 60.000 | 51.283 | 100 |
| 2021-11-29 | 61.750 | 61.750 | 61.750 | 61.750 | 52.779 | 0 |
| 2021-11-26 | 62.000 | 62.000 | 61.750 | 61.750 | 52.779 | 300 |
| 2021-11-25 | 63.500 | 63.500 | 63.500 | 63.500 | 54.274 | 0 |
| 2021-11-24 | 63.500 | 63.500 | 63.500 | 63.500 | 54.274 | 0 |
| 2021-11-23 | 63.500 | 63.500 | 63.500 | 63.500 | 54.274 | 0 |
| 2021-11-22 | 63.500 | 63.500 | 63.500 | 63.500 | 54.274 | 0 |
| 2021-11-19 | 63.500 | 63.500 | 63.500 | 63.500 | 54.274 | 0 |
| 2021-11-18 | 63.500 | 63.500 | 63.500 | 63.500 | 54.274 | 0 |
| 2021-11-17 | 63.500 | 63.500 | 63.500 | 63.500 | 54.274 | 0 |
| 2021-11-16 | 63.500 | 63.500 | 63.500 | 63.500 | 54.274 | 100 |
| 2021-11-15 | 63.000 | 63.000 | 63.000 | 63.000 | 53.847 | 200 |
| 2021-11-12 | 59.500 | 62.000 | 59.500 | 62.000 | 52.992 | 300 |
| 2021-11-11 | 58.010 | 58.010 | 58.010 | 58.010 | 49.582 | 0 |
| 2021-11-10 | 58.010 | 58.010 | 58.010 | 58.010 | 49.582 | 0 |
| 2021-11-09 | 58.010 | 58.010 | 58.010 | 58.010 | 49.582 | 0 |
| 2021-11-08 | 58.010 | 58.010 | 58.010 | 58.010 | 49.582 | 200 |
| 2021-11-05 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-11-04 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-11-03 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 300 |
| 2021-11-02 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-11-01 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-10-29 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-10-28 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-10-27 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-10-26 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-10-25 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-10-22 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
| 2021-10-21 | 58.000 | 58.000 | 58.000 | 58.000 | 49.574 | 0 |
← NewerPage 21 of 21 · 1,252 trading days
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.