Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	82.500	83.500	82.500	82.840	74.984	2,300
2023-12-15	82.510	82.510	82.500	82.500	74.676	208
2023-12-13	86.440	86.440	86.440	86.440	78.242	101
2023-12-12	86.740	86.740	85.890	86.440	78.242	1,825
2023-12-11	84.770	85.080	84.770	85.080	77.011	373
2023-12-06	83.060	83.060	83.060	83.060	75.183	100
2023-12-05	84.540	84.550	84.540	84.550	76.532	301
2023-12-04	83.160	85.000	83.160	85.000	76.939	1,300
2023-12-01	83.200	83.200	83.200	83.200	75.310	100
2023-11-30	82.830	83.480	82.830	83.480	75.563	1,225
2023-11-29	81.890	81.890	81.890	81.890	73.617	100
2023-11-28	81.920	82.080	81.920	82.080	73.788	640
2023-11-27	82.260	82.260	80.930	80.930	72.754	500
2023-11-22	82.140	83.280	81.930	83.280	74.867	1,299
2023-11-20	81.110	81.210	80.900	80.900	72.727	302
2023-11-17	80.940	81.430	80.930	81.430	73.203	2,697
2023-11-15	81.490	81.500	81.490	81.500	73.266	240
2023-11-14	79.310	79.310	79.310	79.310	71.298	100
2023-11-10	81.860	81.860	81.740	81.740	73.482	400
2023-11-09	81.150	81.990	80.690	80.690	72.538	306
2023-11-08	80.860	81.150	80.860	81.150	72.952	300
2023-11-03	80.000	80.000	80.000	80.000	71.918	100
2023-11-02	77.610	79.580	77.610	79.580	71.540	500
2023-10-31	78.960	79.980	78.960	79.980	71.900	443
2023-10-26	80.240	80.250	80.240	80.250	72.143	210
2023-10-23	79.160	79.160	79.160	79.160	71.163	100
2023-10-12	80.500	80.500	80.500	80.500	72.367	126
2023-10-11	81.490	81.500	81.490	81.500	73.266	750
2023-10-10	79.885	80.010	79.885	80.010	71.927	201
2023-10-06	78.090	78.090	78.090	78.090	70.201	115
2023-10-05	83.410	83.410	83.400	83.400	74.974	202
2023-10-04	85.960	85.970	85.960	85.970	77.285	250
2023-10-02	85.240	85.240	84.630	84.630	76.080	200
2023-09-27	85.000	85.000	83.410	83.410	74.983	401
2023-09-25	84.010	84.010	84.010	84.010	75.523	100
2023-09-18	84.140	84.200	84.140	84.200	75.694	245
2023-09-13	86.000	86.000	86.000	86.000	77.312	186
2023-09-12	87.060	87.060	87.060	87.060	78.265	203
2023-09-11	87.000	88.000	86.990	86.990	78.202	839
2023-09-08	84.010	84.010	84.010	84.010	75.523	223
2023-09-07	86.000	86.000	86.000	86.000	77.312	172
2023-09-05	86.360	86.360	86.360	86.360	77.635	100
2023-09-01	86.050	87.490	85.930	87.490	78.651	300
2023-08-31	84.860	86.090	84.860	86.090	77.393	1,121
2023-08-30	84.430	84.430	84.430	84.430	75.424	135
2023-08-29	83.430	86.090	83.430	85.470	76.353	567
2023-08-24	87.490	87.490	87.490	87.490	78.157	200
2023-08-18	83.690	84.520	83.690	84.500	75.486	344
2023-08-17	83.690	83.690	83.690	83.690	74.763	110
2023-08-16	85.510	85.510	85.510	85.510	76.389	149
2023-08-14	87.000	87.000	86.490	86.500	77.273	705
2023-08-09	85.510	85.510	85.510	85.510	76.389	101
2023-08-04	88.230	88.230	88.230	88.230	78.819	100
2023-08-02	88.820	90.250	88.820	89.650	80.087	91,566
2023-08-01	87.500	88.810	85.180	88.430	78.997	2,883
2023-07-28	93.000	93.390	93.000	93.390	83.428	561
2023-07-27	91.000	91.000	91.000	91.000	81.293	164
2023-07-26	93.000	93.000	93.000	93.000	83.080	114
2023-07-25	92.350	92.500	92.350	92.500	82.633	650
2023-07-21	91.210	92.490	91.210	92.490	82.624	290

← NewerPage 10 of 16 · 957 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.