Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 0 |
| 2025-10-30 | 69.000 | 69.000 | 69.000 | 69.000 | 66.338 | 100 |
| 2025-10-29 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 0 |
| 2025-10-28 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 0 |
| 2025-10-27 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 0 |
| 2025-10-24 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 0 |
| 2025-10-23 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 0 |
| 2025-10-22 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 0 |
| 2025-10-21 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 0 |
| 2025-10-20 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 0 |
| 2025-10-17 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 0 |
| 2025-10-16 | 68.900 | 68.900 | 68.900 | 68.900 | 66.242 | 100 |
| 2025-10-15 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-10-14 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-10-10 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-10-09 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-10-08 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-10-07 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-10-06 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-10-03 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-10-02 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-10-01 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-09-30 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-09-29 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-09-26 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-09-25 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-09-24 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-09-23 | 68.440 | 68.440 | 68.440 | 68.440 | 65.799 | 0 |
| 2025-09-22 | 69.690 | 69.690 | 68.440 | 68.440 | 65.799 | 400 |
| 2025-09-19 | 71.250 | 71.250 | 71.250 | 71.250 | 68.501 | 100 |
| 2025-09-18 | 71.000 | 71.000 | 71.000 | 71.000 | 68.261 | 0 |
| 2025-09-17 | 71.000 | 71.000 | 71.000 | 71.000 | 68.261 | 0 |
| 2025-09-16 | 71.000 | 71.000 | 71.000 | 71.000 | 68.261 | 0 |
| 2025-09-15 | 71.000 | 71.000 | 71.000 | 71.000 | 68.261 | 0 |
| 2025-09-12 | 71.000 | 71.000 | 71.000 | 71.000 | 68.261 | 0 |
| 2025-09-11 | 71.000 | 71.000 | 71.000 | 71.000 | 68.261 | 200 |
| 2025-09-10 | 70.500 | 70.500 | 70.500 | 70.500 | 67.780 | 400 |
| 2025-09-09 | 71.000 | 71.000 | 71.000 | 71.000 | 68.261 | 0 |
| 2025-09-08 | 71.000 | 71.000 | 71.000 | 71.000 | 68.261 | 500 |
| 2025-09-05 | 75.100 | 75.100 | 75.100 | 75.100 | 72.203 | 0 |
| 2025-09-04 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-09-03 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-09-02 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-29 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-28 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-27 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-26 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-25 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-22 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-21 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-20 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-19 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-18 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 0 |
| 2025-08-15 | 75.100 | 75.100 | 75.100 | 75.100 | 71.583 | 100 |
| 2025-08-14 | 73.000 | 73.000 | 73.000 | 73.000 | 69.582 | 0 |
| 2025-08-13 | 73.000 | 73.000 | 73.000 | 73.000 | 69.582 | 0 |
| 2025-08-12 | 73.000 | 73.000 | 73.000 | 73.000 | 69.582 | 0 |
| 2025-08-11 | 73.000 | 73.000 | 73.000 | 73.000 | 69.582 | 0 |
| 2025-08-08 | 73.000 | 73.000 | 73.000 | 73.000 | 69.582 | 0 |
| 2025-08-07 | 73.000 | 73.000 | 73.000 | 73.000 | 69.582 | 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.