Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	73.000	73.000	73.000	73.000	69.582	0
2025-08-05	73.000	73.000	73.000	73.000	69.582	0
2025-08-01	73.000	73.000	73.000	73.000	69.582	0
2025-07-31	73.000	73.000	73.000	73.000	69.582	100
2025-07-30	70.500	70.500	70.500	70.500	67.199	0
2025-07-29	70.500	70.500	70.500	70.500	67.199	100
2025-07-28	80.990	80.990	80.990	80.990	77.198	0
2025-07-25	80.990	80.990	80.990	80.990	77.198	0
2025-07-24	80.990	80.990	80.990	80.990	77.198	0
2025-07-23	80.990	80.990	80.990	80.990	77.198	0
2025-07-22	80.990	80.990	80.990	80.990	77.198	0
2025-07-21	80.990	80.990	80.990	80.990	77.198	0
2025-07-18	80.990	80.990	80.990	80.990	77.198	0
2025-07-17	80.990	80.990	80.990	80.990	77.198	0
2025-07-16	80.990	80.990	80.990	80.990	77.198	0
2025-07-15	80.990	80.990	80.990	80.990	77.198	0
2025-07-14	80.990	80.990	80.990	80.990	77.198	0
2025-07-11	80.990	80.990	80.990	80.990	77.198	0
2025-07-10	80.990	80.990	80.990	80.990	77.198	0
2025-07-09	80.990	80.990	80.990	80.990	77.198	0
2025-07-08	80.990	80.990	80.990	80.990	77.198	0
2025-07-07	80.990	80.990	80.990	80.990	77.198	0
2025-07-04	80.990	80.990	80.990	80.990	77.198	0
2025-07-03	80.990	80.990	80.990	80.990	77.198	0
2025-07-02	80.990	80.990	80.990	80.990	77.198	0
2025-06-30	80.990	80.990	80.990	80.990	77.198	0
2025-06-27	80.990	80.990	80.990	80.990	77.198	0
2025-06-26	80.990	80.990	80.990	80.990	77.198	0
2025-06-25	80.990	80.990	80.990	80.990	77.198	0
2025-06-24	80.990	80.990	80.990	80.990	77.198	0
2025-06-23	80.990	80.990	80.990	80.990	77.198	400
2025-06-20	72.000	72.000	72.000	72.000	68.629	100
2025-06-19	76.380	76.380	76.380	76.380	72.803	0
2025-06-18	76.380	76.380	76.380	76.380	72.803	0
2025-06-17	70.070	76.380	70.070	76.380	72.803	300
2025-06-16	76.590	76.590	76.590	76.590	73.004	0
2025-06-13	76.590	76.590	76.590	76.590	73.004	0
2025-06-12	76.590	76.590	76.590	76.590	73.004	0
2025-06-11	76.590	76.590	76.590	76.590	73.004	0
2025-06-10	76.590	76.590	76.590	76.590	73.004	700
2025-06-09	70.070	81.000	70.070	81.000	77.207	700
2025-06-06	77.000	77.000	77.000	77.000	73.394	0
2025-06-05	77.000	77.000	77.000	77.000	72.768	0
2025-06-04	77.990	77.990	77.000	77.000	72.768	1,000
2025-06-03	79.050	79.050	79.050	79.050	74.705	0
2025-06-02	79.050	79.050	79.050	79.050	74.705	0
2025-05-30	79.050	79.050	79.050	79.050	74.705	0
2025-05-29	79.050	79.050	79.050	79.050	74.705	0
2025-05-28	79.050	79.050	79.050	79.050	74.705	0
2025-05-27	79.050	79.050	79.050	79.050	74.705	1,000
2025-05-26	79.000	79.000	79.000	79.000	74.658	0
2025-05-23	79.000	79.000	79.000	79.000	74.658	300
2025-05-22	89.000	89.000	89.000	89.000	84.109	0
2025-05-21	89.000	89.000	89.000	89.000	84.109	0
2025-05-20	89.000	89.000	89.000	89.000	84.109	0
2025-05-16	89.000	89.000	89.000	89.000	84.109	0
2025-05-15	89.000	89.000	89.000	89.000	84.109	0
2025-05-14	89.000	89.000	89.000	89.000	84.109	0
2025-05-13	89.000	89.000	89.000	89.000	84.109	0
2025-05-12	89.000	89.000	89.000	89.000	84.109	0

← NewerPage 6 of 21 · 1,254 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.