Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 70.000 | 70.000 | 70.000 | 70.000 | 67.924 | 0 |
| 2026-01-27 | 70.000 | 70.000 | 70.000 | 70.000 | 67.924 | 0 |
| 2026-01-26 | 70.000 | 70.000 | 70.000 | 70.000 | 67.924 | 0 |
| 2026-01-23 | 70.000 | 70.000 | 70.000 | 70.000 | 67.924 | 0 |
| 2026-01-22 | 70.000 | 70.000 | 70.000 | 70.000 | 67.924 | 100 |
| 2026-01-21 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2026-01-20 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2026-01-19 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2026-01-16 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2026-01-15 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 300 |
| 2026-01-14 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 100 |
| 2026-01-13 | 66.250 | 66.250 | 66.250 | 66.250 | 64.285 | 0 |
| 2026-01-12 | 66.250 | 66.250 | 66.250 | 66.250 | 64.285 | 0 |
| 2026-01-09 | 66.250 | 66.250 | 66.250 | 66.250 | 64.285 | 0 |
| 2026-01-08 | 66.250 | 66.250 | 66.250 | 66.250 | 64.285 | 0 |
| 2026-01-07 | 66.250 | 66.250 | 66.250 | 66.250 | 64.285 | 0 |
| 2026-01-06 | 66.250 | 66.250 | 66.250 | 66.250 | 64.285 | 100 |
| 2026-01-05 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2026-01-02 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-31 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-30 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-29 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-24 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-23 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-22 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-19 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-18 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-17 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-16 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-15 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-12 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-11 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-10 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-09 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-08 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-05 | 72.000 | 72.000 | 72.000 | 72.000 | 69.864 | 0 |
| 2025-12-04 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 0 |
| 2025-12-03 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 0 |
| 2025-12-02 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 300 |
| 2025-12-01 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 0 |
| 2025-11-28 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 0 |
| 2025-11-27 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 0 |
| 2025-11-26 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 0 |
| 2025-11-25 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 0 |
| 2025-11-24 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 0 |
| 2025-11-21 | 72.000 | 72.000 | 72.000 | 72.000 | 69.222 | 100 |
| 2025-11-20 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 0 |
| 2025-11-19 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 0 |
| 2025-11-18 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 100 |
| 2025-11-17 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 200 |
| 2025-11-14 | 66.500 | 66.500 | 66.500 | 66.500 | 63.934 | 700 |
| 2025-11-13 | 68.940 | 68.940 | 68.940 | 68.940 | 66.280 | 0 |
| 2025-11-12 | 68.940 | 68.940 | 68.940 | 68.940 | 66.280 | 0 |
| 2025-11-11 | 68.940 | 68.940 | 68.940 | 68.940 | 66.280 | 100 |
| 2025-11-10 | 70.000 | 71.000 | 70.000 | 71.000 | 68.261 | 200 |
| 2025-11-07 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 0 |
| 2025-11-06 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 0 |
| 2025-11-05 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 0 |
| 2025-11-04 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 0 |
| 2025-11-03 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 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.