Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	89.000	89.000	89.000	89.000	84.109	0
2025-05-08	89.000	89.000	89.000	89.000	84.109	0
2025-05-07	89.000	89.000	89.000	89.000	84.109	0
2025-05-06	89.000	89.000	89.000	89.000	84.109	0
2025-05-05	89.000	89.000	89.000	89.000	84.109	0
2025-05-02	89.000	89.000	89.000	89.000	84.109	0
2025-05-01	89.000	89.000	89.000	89.000	84.109	0
2025-04-30	89.000	89.000	89.000	89.000	84.109	0
2025-04-29	89.000	89.000	89.000	89.000	84.109	0
2025-04-28	89.000	89.000	89.000	89.000	84.109	0
2025-04-25	89.000	89.000	89.000	89.000	84.109	300
2025-04-24	90.000	90.000	90.000	90.000	85.054	0
2025-04-23	90.000	90.000	90.000	90.000	85.054	0
2025-04-22	90.000	90.000	90.000	90.000	85.054	0
2025-04-21	90.000	90.000	90.000	90.000	85.054	0
2025-04-17	90.000	90.000	90.000	90.000	85.054	0
2025-04-16	90.000	90.000	90.000	90.000	85.054	0
2025-04-15	90.000	90.000	90.000	90.000	85.054	0
2025-04-14	90.000	90.000	90.000	90.000	85.054	0
2025-04-11	90.000	90.000	90.000	90.000	85.054	0
2025-04-10	90.000	90.000	90.000	90.000	85.054	0
2025-04-09	90.000	90.000	90.000	90.000	85.054	0
2025-04-08	90.000	90.000	90.000	90.000	85.054	0
2025-04-07	90.000	90.000	90.000	90.000	85.054	0
2025-04-04	90.000	90.000	90.000	90.000	85.054	0
2025-04-03	90.000	90.000	90.000	90.000	85.054	0
2025-04-02	97.990	97.990	90.000	90.000	85.054	400
2025-04-01	99.930	99.930	99.930	99.930	94.438	200
2025-03-31	85.000	85.000	85.000	85.000	80.328	0
2025-03-28	85.000	85.000	85.000	85.000	80.328	0
2025-03-27	85.000	85.000	85.000	85.000	80.328	300
2025-03-26	83.250	83.250	83.250	83.250	78.675	0
2025-03-25	83.250	83.250	83.250	83.250	78.675	0
2025-03-24	83.250	83.250	83.250	83.250	78.675	0
2025-03-21	83.250	83.250	83.250	83.250	78.675	0
2025-03-20	83.250	83.250	83.250	83.250	78.675	0
2025-03-19	83.250	83.250	83.250	83.250	78.675	200
2025-03-18	80.000	80.000	80.000	80.000	75.603	0
2025-03-17	80.000	80.000	80.000	80.000	75.603	0
2025-03-14	80.000	80.000	80.000	80.000	75.603	0
2025-03-13	80.000	80.000	80.000	80.000	75.603	100
2025-03-12	92.000	92.000	92.000	92.000	86.944	0
2025-03-11	92.000	92.000	92.000	92.000	86.944	0
2025-03-10	92.000	92.000	92.000	92.000	86.944	100
2025-03-07	85.000	90.000	85.000	90.000	85.054	700
2025-03-06	78.360	78.360	78.360	78.360	74.053	0
2025-03-05	78.360	78.360	78.360	78.360	74.053	0
2025-03-04	78.360	78.360	78.360	78.360	74.053	0
2025-03-03	78.360	78.360	78.360	78.360	74.053	0
2025-02-28	78.360	78.360	78.360	78.360	74.053	0
2025-02-27	78.360	78.360	78.360	78.360	74.053	0
2025-02-26	78.360	78.360	78.360	78.360	73.418	0
2025-02-25	78.360	78.360	78.360	78.360	73.418	0
2025-02-24	78.360	78.360	78.360	78.360	73.418	0
2025-02-21	78.360	78.360	78.360	78.360	73.418	0
2025-02-20	78.360	78.360	78.360	78.360	73.418	0
2025-02-19	78.360	78.360	78.360	78.360	73.418	0
2025-02-18	78.360	78.360	78.360	78.360	73.418	0
2025-02-14	78.360	78.360	78.360	78.360	73.418	0
2025-02-13	78.360	78.360	78.360	78.360	73.418	0

← NewerPage 7 of 21 · 1,253 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.