Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	69.500	69.500	69.500	69.500	60.787	409
2022-11-10	66.380	66.390	66.380	66.390	58.067	230
2022-11-09	65.030	67.710	65.030	67.000	58.601	669
2022-11-04	68.820	68.820	68.820	68.820	60.193	510
2022-11-03	66.910	66.910	66.910	66.910	58.522	1,122
2022-11-02	67.850	68.320	67.340	67.340	58.898	792
2022-11-01	68.070	68.070	65.420	65.490	57.280	1,480
2022-10-31	70.000	70.000	70.000	70.000	61.225	1,149
2022-10-28	68.200	68.910	68.200	68.910	60.271	479
2022-10-27	68.120	68.120	68.120	68.120	59.580	175
2022-10-26	68.000	68.000	68.000	68.000	59.475	106
2022-10-25	67.910	68.500	65.370	68.500	59.913	1,136
2022-10-21	67.000	67.000	67.000	67.000	58.601	150
2022-10-19	67.000	67.000	67.000	67.000	58.601	100
2022-10-17	67.800	68.500	67.460	68.500	59.913	405
2022-10-14	68.200	68.270	68.200	68.270	59.712	200
2022-10-13	68.220	68.220	68.220	68.220	59.668	222
2022-10-12	66.380	67.870	66.080	67.570	59.099	1,098
2022-10-11	64.500	65.740	64.500	65.150	56.983	599
2022-10-07	65.000	65.000	64.210	64.210	56.161	300
2022-10-06	65.130	65.130	65.130	65.130	56.965	120
2022-10-05	66.010	66.010	65.000	66.000	57.726	830
2022-10-03	66.330	66.330	66.010	66.010	57.735	235
2022-09-30	66.500	66.500	66.500	66.500	58.163	2,160
2022-09-29	66.000	66.000	64.830	66.000	57.726	553
2022-09-28	65.000	66.050	65.000	66.050	57.770	255
2022-09-27	65.250	65.250	65.250	65.250	57.070	185
2022-09-26	64.610	65.390	64.310	64.450	56.370	804
2022-09-23	65.250	65.250	63.600	63.660	55.680	501
2022-09-22	66.300	66.300	66.300	66.300	57.989	105
2022-09-20	66.620	66.620	66.620	66.620	58.268	217
2022-09-19	66.460	67.290	66.460	67.290	58.854	357
2022-09-15	67.000	67.150	67.000	67.030	58.627	310
2022-09-14	67.010	67.010	66.400	66.400	58.076	652
2022-09-13	69.000	69.000	68.290	68.350	59.782	368
2022-09-12	67.500	67.500	67.500	67.500	59.038	162
2022-09-09	67.560	67.560	67.560	67.560	59.091	130
2022-09-08	67.800	67.800	67.800	67.800	59.301	100
2022-09-06	68.150	68.150	68.150	68.150	59.607	210
2022-09-02	67.510	67.510	67.510	67.510	59.047	521
2022-09-01	66.500	67.000	66.500	66.950	58.557	865
2022-08-31	67.640	67.640	67.640	67.640	58.732	200
2022-08-30	68.780	68.780	68.360	68.360	59.357	424
2022-08-29	68.360	68.720	68.360	68.720	59.670	300
2022-08-26	70.620	70.620	70.620	70.620	61.320	490
2022-08-25	72.400	72.400	70.550	70.550	61.259	1,545
2022-08-23	72.400	72.400	72.400	72.400	62.865	145
2022-08-22	71.250	72.000	71.100	72.000	62.518	1,978
2022-08-18	71.900	71.900	71.900	71.900	62.431	494
2022-08-17	72.240	72.240	71.600	71.750	62.301	901
2022-08-16	72.240	72.240	72.240	72.240	62.726	176
2022-08-15	73.010	73.010	73.000	73.000	63.386	874
2022-08-12	73.370	73.370	71.820	71.820	62.362	296
2022-08-11	71.020	73.370	71.020	73.370	63.707	745
2022-08-10	71.300	71.500	69.700	71.500	62.084	881
2022-08-09	69.450	70.500	69.450	70.500	61.215	723
2022-08-08	69.530	71.000	69.530	71.000	61.650	511
2022-08-05	68.980	69.000	68.000	69.000	59.913	1,150
2022-08-04	68.510	68.510	68.150	68.150	59.175	701
2022-08-03	69.100	71.020	69.100	69.710	60.529	1,589

← NewerPage 13 of 16 · 952 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.