Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	91.480	92.100	91.480	92.100	82.276	412
2023-07-19	90.000	91.000	90.000	91.000	81.293	1,438
2023-07-18	89.990	90.910	89.990	90.000	80.400	1,881
2023-07-17	86.010	88.490	86.010	88.490	79.051	317
2023-07-11	86.820	86.820	85.010	85.010	75.942	316
2023-07-07	87.550	87.550	87.550	87.550	78.211	103
2023-07-06	88.220	88.220	88.220	88.220	78.810	611
2023-07-05	88.000	88.000	87.870	87.990	78.604	890
2023-06-30	86.600	87.000	86.600	87.000	77.720	394
2023-06-28	86.680	86.680	86.500	86.500	77.273	200
2023-06-26	86.010	86.010	85.900	85.900	76.737	723
2023-06-23	88.490	88.490	88.490	88.490	79.051	676
2023-06-20	88.050	88.050	88.050	88.050	78.658	1,100
2023-06-13	90.000	90.000	90.000	90.000	80.400	1,218
2023-06-09	88.700	88.700	88.600	88.600	79.149	513
2023-06-08	87.850	88.700	87.850	88.700	79.238	321
2023-06-07	88.290	88.300	88.290	88.300	78.881	417
2023-06-06	85.020	86.250	85.020	86.250	77.050	540
2023-06-02	82.110	85.000	82.110	85.000	75.933	717
2023-06-01	82.770	82.770	82.770	82.770	73.941	500
2023-05-31	82.170	83.820	82.170	83.410	74.021	792
2023-05-30	82.170	82.170	82.170	82.170	72.921	100
2023-05-25	82.740	82.820	82.570	82.820	73.498	800
2023-05-24	82.680	82.680	82.680	82.680	73.374	100
2023-05-19	83.810	83.810	83.640	83.640	74.225	450
2023-05-18	82.310	84.760	82.310	84.760	75.219	1,400
2023-05-16	84.920	84.920	84.920	84.920	75.361	154
2023-05-15	85.000	85.000	85.000	85.000	75.432	245
2023-05-11	86.150	86.150	86.150	86.150	76.453	630
2023-05-10	86.990	86.990	86.030	86.500	76.764	550
2023-05-09	86.000	86.500	85.360	86.500	76.764	678
2023-05-08	86.510	86.510	85.800	85.950	76.275	12,980
2023-05-05	87.880	87.880	86.550	86.550	76.808	1,603
2023-05-04	88.510	88.600	87.490	87.700	77.828	51,511
2023-05-03	87.500	89.310	87.500	88.300	78.361	55,921
2023-05-02	82.100	90.390	82.100	87.600	77.740	4,992
2023-05-01	79.820	81.600	79.820	81.600	72.415	2,040
2023-04-28	80.000	80.570	80.000	80.400	71.350	505
2023-04-27	80.430	80.430	80.430	80.430	71.377	100
2023-04-26	80.400	80.400	80.400	80.400	71.350	1,280
2023-04-25	79.900	79.900	79.900	79.900	70.906	235
2023-04-24	78.990	80.100	78.990	80.100	71.084	510
2023-04-21	77.750	78.210	77.750	78.210	69.407	840
2023-04-20	77.310	77.310	77.310	77.310	68.608	232
2023-04-19	77.000	77.000	77.000	77.000	68.333	592
2023-04-18	77.450	77.450	77.450	77.450	68.732	933
2023-04-17	75.000	76.140	75.000	76.140	67.570	435
2023-04-14	75.000	75.000	75.000	75.000	66.558	221
2023-04-13	75.000	75.510	75.000	75.510	67.011	878
2023-04-11	72.880	72.880	72.880	72.880	64.677	310
2023-04-10	71.550	71.550	71.550	71.550	63.496	289
2023-04-06	71.000	71.000	71.000	71.000	63.008	200
2023-04-05	70.140	70.150	70.140	70.150	62.254	306
2023-04-03	69.750	69.750	69.710	69.710	61.863	3,702
2023-03-29	69.560	69.930	69.560	69.930	62.059	400
2023-03-28	69.110	70.210	69.110	70.210	62.307	215
2023-03-24	68.040	69.110	67.750	69.110	61.331	63,100
2023-03-23	68.010	68.150	67.990	68.150	60.479	990
2023-03-22	68.510	68.510	68.510	68.510	60.799	102
2023-03-21	69.620	69.620	69.420	69.420	61.606	301

← NewerPage 11 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.