Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 78.360 | 78.360 | 78.360 | 78.360 | 73.418 | 0 |
| 2025-02-11 | 78.360 | 78.360 | 78.360 | 78.360 | 73.418 | 0 |
| 2025-02-10 | 78.360 | 78.360 | 78.360 | 78.360 | 73.418 | 0 |
| 2025-02-07 | 78.360 | 78.360 | 78.360 | 78.360 | 73.418 | 0 |
| 2025-02-06 | 78.360 | 78.360 | 78.360 | 78.360 | 73.418 | 0 |
| 2025-02-05 | 78.360 | 78.360 | 78.360 | 78.360 | 73.418 | 0 |
| 2025-02-04 | 78.360 | 78.360 | 78.360 | 78.360 | 73.418 | 0 |
| 2025-02-03 | 78.360 | 78.360 | 78.360 | 78.360 | 73.418 | 0 |
| 2025-01-31 | 78.360 | 78.360 | 78.360 | 78.360 | 73.418 | 100 |
| 2025-01-30 | 86.110 | 86.110 | 86.110 | 86.110 | 80.680 | 0 |
| 2025-01-29 | 86.110 | 86.110 | 86.110 | 86.110 | 80.680 | 0 |
| 2025-01-28 | 86.110 | 86.110 | 86.110 | 86.110 | 80.680 | 100 |
| 2025-01-27 | 77.490 | 77.490 | 77.490 | 77.490 | 72.603 | 0 |
| 2025-01-24 | 77.490 | 77.490 | 77.490 | 77.490 | 72.603 | 0 |
| 2025-01-23 | 77.490 | 77.490 | 77.490 | 77.490 | 72.603 | 0 |
| 2025-01-22 | 83.250 | 83.250 | 77.490 | 77.490 | 72.603 | 300 |
| 2025-01-21 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-20 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-17 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-16 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-15 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-14 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-13 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-10 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-09 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-08 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-07 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-06 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-03 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2025-01-02 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 0 |
| 2024-12-31 | 87.000 | 87.000 | 87.000 | 87.000 | 81.513 | 100 |
| 2024-12-30 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-27 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-24 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-23 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-20 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-19 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-18 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-17 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-16 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-13 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-12 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-11 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-10 | 86.000 | 86.000 | 86.000 | 86.000 | 80.577 | 0 |
| 2024-12-09 | 80.000 | 86.000 | 80.000 | 86.000 | 80.577 | 200 |
| 2024-12-06 | 97.010 | 97.010 | 97.010 | 97.010 | 90.892 | 0 |
| 2024-12-05 | 97.010 | 97.010 | 97.010 | 97.010 | 90.317 | 200 |
| 2024-12-04 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-12-03 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-12-02 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-29 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-28 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-27 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-26 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-25 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-22 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-21 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-20 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-19 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 0 |
| 2024-11-18 | 89.000 | 89.000 | 89.000 | 89.000 | 82.860 | 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.