Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	69.000	69.000	69.000	69.000	61.233	115
2023-03-15	70.950	70.950	70.950	70.950	62.964	150
2023-03-14	71.510	71.510	70.950	70.950	62.964	853
2023-03-10	72.990	73.110	72.420	72.420	64.268	464
2023-03-09	74.370	74.370	72.930	72.930	64.721	700
2023-03-08	73.000	75.850	73.000	74.000	65.671	4,860
2023-03-07	72.590	72.660	72.580	72.660	64.481	385
2023-03-06	72.170	72.170	72.170	72.170	64.047	212
2023-03-03	72.500	72.500	72.500	72.500	64.339	255
2023-02-28	73.020	73.020	72.410	72.410	63.769	785
2023-02-27	73.000	73.500	72.500	72.510	63.857	1,168
2023-02-24	72.790	73.000	72.790	72.850	64.157	2,537
2023-02-23	72.020	72.020	72.000	72.000	63.408	513
2023-02-22	70.000	70.000	70.000	70.000	61.647	334
2023-02-21	71.000	75.000	71.000	73.250	64.509	7,712
2023-02-16	69.350	69.350	69.350	69.350	61.075	159
2023-02-14	69.000	69.100	69.000	69.100	60.854	220
2023-02-13	68.250	68.250	68.250	68.250	60.106	250
2023-02-10	68.500	68.500	68.210	68.210	60.071	400
2023-02-03	71.400	72.250	71.400	72.050	63.452	1,174
2023-02-02	70.260	71.400	70.260	71.400	62.880	200
2023-02-01	70.000	70.000	70.000	70.000	61.647	226
2023-01-31	68.990	69.000	68.990	69.000	60.766	694
2023-01-30	68.490	69.000	68.490	69.000	60.766	600
2023-01-27	70.110	70.110	68.010	68.010	59.894	679
2023-01-26	69.620	71.490	69.620	71.490	62.959	1,076
2023-01-25	69.000	70.490	69.000	70.490	62.079	782
2023-01-24	67.740	68.600	67.740	68.600	60.414	1,335
2023-01-23	66.150	66.150	66.150	66.150	58.256	126
2023-01-19	66.050	66.060	66.000	66.060	58.177	750
2023-01-18	67.000	67.000	66.050	66.050	58.168	493
2023-01-13	67.500	68.000	67.500	68.000	59.886	210
2023-01-12	68.000	68.000	68.000	68.000	59.886	280
2023-01-11	68.030	68.030	68.030	68.030	59.912	524
2023-01-09	68.000	68.000	68.000	68.000	59.886	151
2023-01-05	68.300	68.300	67.000	67.000	59.005	552
2023-01-04	67.000	69.030	67.000	69.030	60.793	760
2023-01-03	67.790	67.800	67.790	67.800	59.709	377
2022-12-28	70.500	70.500	70.000	70.000	61.647	630
2022-12-23	69.500	69.500	69.500	69.500	61.207	184
2022-12-22	69.500	69.500	69.500	69.500	61.207	106
2022-12-20	69.030	69.030	69.000	69.000	60.766	2,456
2022-12-19	69.080	69.080	68.800	68.800	60.590	1,500
2022-12-16	69.000	69.000	68.510	68.790	60.581	1,651
2022-12-15	69.500	69.500	69.500	69.500	61.207	126
2022-12-14	71.000	71.000	71.000	71.000	62.528	277
2022-12-13	70.790	70.790	70.790	70.790	62.343	193
2022-12-09	71.000	71.000	71.000	71.000	62.528	301
2022-12-07	73.000	73.000	72.310	72.310	63.681	320
2022-12-06	73.000	73.000	72.500	72.500	63.849	1,166
2022-12-02	73.000	73.000	73.000	73.000	64.289	160
2022-11-25	73.750	74.000	73.750	74.000	64.723	1,401
2022-11-24	73.140	73.140	73.140	73.140	63.971	170
2022-11-23	69.260	71.720	69.260	71.720	62.729	944
2022-11-22	69.040	69.040	69.040	69.040	60.385	648
2022-11-21	72.250	73.000	72.250	73.000	63.849	1,473
2022-11-18	71.260	71.400	71.260	71.400	62.449	486
2022-11-17	68.500	69.500	68.500	69.500	60.787	745
2022-11-16	69.500	69.500	67.360	67.360	58.916	434
2022-11-15	69.790	69.790	69.500	69.500	60.787	233

← NewerPage 12 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.