Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 57.970 | 57.970 | 57.000 | 57.000 | 57.000 | 532 |
| 2026-10-08 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 302 |
| 2026-10-02 | 54.370 | 54.740 | 50.370 | 54.050 | 54.050 | 1,548 |
| 2026-10-01 | 55.000 | 55.250 | 54.880 | 55.250 | 55.250 | 896 |
| 2026-09-28 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 803 |
| 2026-09-24 | 55.050 | 55.050 | 55.050 | 55.050 | 55.050 | 647 |
| 2026-09-23 | 55.700 | 55.700 | 55.230 | 55.230 | 55.230 | 1,520 |
| 2026-09-22 | 56.000 | 56.000 | 55.660 | 55.660 | 55.660 | 322 |
| 2026-09-18 | 55.500 | 55.550 | 55.500 | 55.550 | 55.550 | 225 |
| 2026-09-15 | 57.610 | 57.620 | 55.650 | 55.650 | 55.650 | 901 |
| 2026-09-11 | 57.740 | 58.090 | 56.070 | 56.070 | 56.070 | 906 |
| 2026-09-10 | 56.510 | 56.510 | 55.300 | 55.875 | 55.875 | 3,530 |
| 2026-09-09 | 57.000 | 57.000 | 56.500 | 56.500 | 56.500 | 951 |
| 2026-09-08 | 58.000 | 58.000 | 57.000 | 57.000 | 57.000 | 1,510 |
| 2026-09-04 | 57.700 | 57.700 | 57.700 | 57.700 | 57.700 | 115 |
| 2026-09-02 | 57.720 | 57.720 | 57.720 | 57.720 | 57.720 | 508 |
| 2026-08-31 | 59.560 | 59.560 | 57.700 | 57.700 | 57.700 | 2,790 |
| 2026-08-28 | 59.880 | 59.880 | 59.010 | 59.010 | 59.010 | 925 |
| 2026-08-25 | 59.880 | 61.000 | 59.880 | 61.000 | 60.303 | 480 |
| 2026-08-24 | 60.480 | 60.480 | 60.480 | 60.480 | 59.789 | 404 |
| 2026-08-21 | 59.750 | 59.750 | 59.750 | 59.750 | 59.068 | 1,815 |
| 2026-08-19 | 62.760 | 62.760 | 61.030 | 61.030 | 60.333 | 586 |
| 2026-08-18 | 58.230 | 58.270 | 58.230 | 58.270 | 57.605 | 619 |
| 2026-08-17 | 60.010 | 60.010 | 58.680 | 58.680 | 58.010 | 973 |
| 2026-08-14 | 59.910 | 59.910 | 59.910 | 59.910 | 59.226 | 101 |
| 2026-08-12 | 60.000 | 60.000 | 60.000 | 60.000 | 59.315 | 105 |
| 2026-08-11 | 62.000 | 62.000 | 62.000 | 62.000 | 61.292 | 504 |
| 2026-08-07 | 62.000 | 62.000 | 62.000 | 62.000 | 61.292 | 259 |
| 2026-08-06 | 61.550 | 62.450 | 61.550 | 62.000 | 61.292 | 1,325 |
| 2026-08-05 | 61.100 | 61.500 | 61.100 | 61.500 | 60.798 | 680 |
| 2026-07-30 | 61.500 | 61.500 | 60.020 | 61.000 | 60.303 | 1,524 |
| 2026-07-29 | 61.740 | 62.000 | 61.480 | 61.480 | 60.778 | 2,978 |
| 2026-07-28 | 60.570 | 61.740 | 60.570 | 60.865 | 60.170 | 640 |
| 2026-07-27 | 59.510 | 59.510 | 59.510 | 59.510 | 58.830 | 149 |
| 2026-07-24 | 58.170 | 59.080 | 58.170 | 59.080 | 58.405 | 201 |
| 2026-07-23 | 58.140 | 58.140 | 58.130 | 58.130 | 57.466 | 348 |
| 2026-07-21 | 60.650 | 60.650 | 60.000 | 60.000 | 59.315 | 305 |
| 2026-07-17 | 60.240 | 62.000 | 60.240 | 60.650 | 59.957 | 1,604 |
| 2026-07-16 | 58.940 | 59.500 | 58.930 | 59.500 | 58.820 | 1,361 |
| 2026-07-14 | 57.480 | 58.990 | 57.480 | 58.540 | 57.871 | 313 |
| 2026-07-10 | 58.970 | 58.970 | 58.970 | 58.970 | 58.297 | 104 |
| 2026-07-09 | 57.480 | 58.010 | 57.480 | 58.010 | 57.347 | 355 |
| 2026-07-08 | 58.040 | 58.040 | 58.030 | 58.030 | 57.367 | 528 |
| 2026-07-07 | 59.670 | 59.690 | 58.010 | 58.010 | 57.347 | 1,285 |
| 2026-07-06 | 58.080 | 58.080 | 57.120 | 57.120 | 56.468 | 1,433 |
| 2026-07-02 | 57.010 | 57.010 | 57.010 | 57.010 | 56.359 | 205 |
| 2026-06-30 | 57.760 | 57.760 | 57.000 | 57.000 | 56.349 | 1,657 |
| 2026-06-29 | 58.880 | 58.880 | 58.500 | 58.500 | 57.832 | 853 |
| 2026-06-26 | 59.100 | 59.100 | 59.100 | 59.100 | 58.425 | 103 |
| 2026-06-25 | 58.310 | 58.500 | 58.000 | 58.500 | 57.832 | 754 |
| 2026-06-24 | 58.500 | 59.880 | 58.490 | 59.880 | 59.196 | 909 |
| 2026-06-23 | 56.540 | 56.540 | 56.540 | 56.540 | 55.894 | 872 |
| 2026-06-22 | 58.000 | 58.000 | 56.350 | 56.350 | 55.706 | 207 |
| 2026-06-18 | 58.030 | 58.030 | 58.030 | 58.030 | 57.367 | 303 |
| 2026-06-17 | 59.000 | 59.000 | 58.880 | 58.880 | 58.208 | 1,804 |
| 2026-06-15 | 60.460 | 60.460 | 60.000 | 60.000 | 59.315 | 246 |
| 2026-06-12 | 59.960 | 60.500 | 59.900 | 60.500 | 59.809 | 689 |
| 2026-06-11 | 60.760 | 60.760 | 57.210 | 57.210 | 56.557 | 204 |
| 2026-06-10 | 59.790 | 59.790 | 58.870 | 58.870 | 58.198 | 507 |
| 2026-06-09 | 60.780 | 60.780 | 60.780 | 60.780 | 60.086 | 473 |
Page 1 of 2 · 88 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.