Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	89.000	89.000	89.000	89.000	82.860	0
2024-11-14	89.000	89.000	89.000	89.000	82.860	0
2024-11-13	89.000	89.000	89.000	89.000	82.860	100
2024-11-12	86.530	86.530	86.530	86.530	80.560	100
2024-11-11	84.000	85.000	80.000	80.000	74.481	900
2024-11-08	84.000	84.100	84.000	84.000	78.205	800
2024-11-07	66.670	66.670	66.670	66.670	62.070	0
2024-11-06	66.670	66.670	66.670	66.670	62.070	0
2024-11-05	66.670	66.670	66.670	66.670	62.070	0
2024-11-04	66.670	66.670	66.670	66.670	62.070	0
2024-11-01	66.670	66.670	66.670	66.670	62.070	0
2024-10-31	66.670	66.670	66.670	66.670	62.070	0
2024-10-30	66.670	66.670	66.670	66.670	62.070	0
2024-10-29	66.670	66.670	66.670	66.670	62.070	0
2024-10-28	66.670	66.670	66.670	66.670	62.070	0
2024-10-25	66.670	66.670	66.670	66.670	62.070	0
2024-10-24	66.670	66.670	66.670	66.670	62.070	0
2024-10-23	66.670	66.670	66.670	66.670	62.070	0
2024-10-22	66.670	66.670	66.670	66.670	62.070	0
2024-10-21	66.670	66.670	66.670	66.670	62.070	0
2024-10-18	66.670	66.670	66.670	66.670	62.070	0
2024-10-17	66.670	66.670	66.670	66.670	62.070	0
2024-10-16	66.670	66.670	66.670	66.670	62.070	0
2024-10-15	66.670	66.670	66.670	66.670	62.070	0
2024-10-11	66.670	66.670	66.670	66.670	62.070	0
2024-10-10	66.670	66.670	66.670	66.670	62.070	0
2024-10-09	66.670	66.670	66.670	66.670	62.070	0
2024-10-08	66.670	66.670	66.670	66.670	62.070	0
2024-10-07	66.670	66.670	66.670	66.670	62.070	0
2024-10-04	66.670	66.670	66.670	66.670	62.070	0
2024-10-03	66.670	66.670	66.670	66.670	62.070	0
2024-10-02	66.670	66.670	66.670	66.670	62.070	0
2024-10-01	66.670	66.670	66.670	66.670	62.070	0
2024-09-30	66.670	66.670	66.670	66.670	62.070	0
2024-09-27	66.670	66.670	66.670	66.670	62.070	0
2024-09-26	66.670	66.670	66.670	66.670	62.070	0
2024-09-25	66.670	66.670	66.670	66.670	62.070	0
2024-09-24	66.670	66.670	66.670	66.670	62.070	0
2024-09-23	66.670	66.670	66.670	66.670	62.070	0
2024-09-20	66.670	66.670	66.670	66.670	62.070	0
2024-09-19	66.670	66.670	66.670	66.670	62.070	0
2024-09-18	66.670	66.670	66.670	66.670	62.070	0
2024-09-17	66.670	66.670	66.670	66.670	62.070	0
2024-09-16	66.670	66.670	66.670	66.670	62.070	0
2024-09-13	66.670	66.670	66.670	66.670	62.070	0
2024-09-12	66.670	66.670	66.670	66.670	62.070	0
2024-09-11	66.670	66.670	66.670	66.670	62.070	0
2024-09-10	66.670	66.670	66.670	66.670	62.070	0
2024-09-09	66.670	66.670	66.670	66.670	62.070	0
2024-09-06	66.670	66.670	66.670	66.670	62.070	0
2024-09-05	66.670	66.670	66.670	66.670	62.070	0
2024-09-04	66.670	66.670	66.670	66.670	62.070	0
2024-09-03	66.670	66.670	66.670	66.670	62.070	200
2024-08-30	67.960	67.960	67.960	67.960	63.271	0
2024-08-29	67.960	67.960	67.960	67.960	62.710	0
2024-08-28	67.960	67.960	67.960	67.960	62.710	0
2024-08-27	67.960	67.960	67.960	67.960	62.710	0
2024-08-26	67.960	67.960	67.960	67.960	62.710	0
2024-08-23	67.960	67.960	67.960	67.960	62.710	0
2024-08-22	67.960	67.960	67.960	67.960	62.710	0

← NewerPage 9 of 21 · 1,257 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.