Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	76.000	76.000	69.000	69.000	59.913	1,272
2022-07-29	75.790	76.000	75.790	76.000	65.991	2,135
2022-07-28	74.450	75.000	74.450	75.000	65.123	334
2022-07-27	72.800	75.000	72.800	75.000	65.123	631
2022-07-26	70.990	75.000	70.990	73.820	64.098	1,805
2022-07-25	73.500	73.750	73.500	73.750	64.037	275
2022-07-22	73.990	74.000	71.270	71.270	61.884	796
2022-07-21	71.720	71.720	71.720	71.720	62.275	168
2022-07-20	75.000	75.000	75.000	75.000	65.123	2,051
2022-07-19	76.000	76.000	75.990	76.000	65.991	334
2022-07-18	75.480	75.690	75.060	75.060	65.175	2,619
2022-07-15	76.200	78.050	74.420	74.420	64.619	1,183
2022-07-14	75.890	76.390	75.210	76.380	66.321	2,845
2022-07-13	75.000	75.000	74.980	74.980	65.105	666
2022-07-12	73.400	75.950	73.400	75.950	65.948	4,252
2022-07-11	72.080	72.800	70.720	70.720	61.406	611
2022-07-08	70.990	72.070	70.990	72.070	62.579	613
2022-07-06	71.420	71.420	71.420	71.420	62.014	100
2022-07-05	70.000	71.950	69.990	71.900	62.431	2,652
2022-07-04	69.930	69.930	69.930	69.930	60.720	106
2022-06-30	70.050	70.050	70.050	70.050	60.825	235
2022-06-28	72.990	73.500	72.380	72.380	62.848	1,542
2022-06-27	71.600	71.800	71.060	71.800	62.344	1,261
2022-06-24	69.860	72.700	69.820	72.320	62.796	2,399
2022-06-23	66.860	69.500	66.860	69.500	60.347	1,450
2022-06-21	65.780	66.860	65.780	66.860	58.055	1,004
2022-06-20	64.910	64.910	64.910	64.910	56.362	100
2022-06-17	65.790	65.790	65.720	65.720	57.065	693
2022-06-16	65.140	65.160	65.030	65.030	56.466	676
2022-06-15	66.400	67.500	66.400	67.500	58.610	1,030
2022-06-14	66.450	66.450	66.450	66.450	57.699	160
2022-06-13	65.200	65.200	65.000	65.000	56.440	980
2022-06-08	66.980	68.510	66.980	68.500	59.479	353
2022-06-06	67.670	67.680	67.670	67.680	58.767	278
2022-06-03	67.040	67.100	67.040	67.100	58.263	702
2022-06-01	71.010	71.010	71.010	71.010	61.241	154
2022-05-30	70.550	70.550	69.400	69.400	59.853	1,108
2022-05-27	69.500	70.450	69.500	70.450	60.758	920
2022-05-26	69.500	69.500	69.500	69.500	59.939	2,665
2022-05-25	69.000	69.540	69.000	69.500	59.939	2,565
2022-05-24	63.010	68.670	63.010	68.670	59.223	1,676
2022-05-20	65.750	65.750	64.600	65.150	56.188	1,676
2022-05-19	66.010	66.010	64.750	64.750	55.843	1,593
2022-05-18	70.080	70.080	67.580	67.750	58.430	816
2022-05-17	73.490	73.490	70.730	71.350	61.535	1,430
2022-05-16	72.810	72.810	72.500	72.650	62.656	2,616
2022-05-13	72.800	73.190	72.500	72.500	62.526	2,119
2022-05-12	73.070	73.100	71.000	72.160	62.233	2,259
2022-05-11	72.000	73.500	72.000	72.410	62.449	9,393
2022-05-10	69.990	71.730	69.990	71.730	61.862	3,645
2022-05-09	68.250	69.980	67.990	69.530	59.965	1,733
2022-05-06	66.500	68.250	66.500	68.250	58.861	444
2022-05-04	68.450	68.450	66.500	66.500	57.352	471
2022-05-03	70.000	72.450	68.750	68.750	59.292	2,131
2022-05-02	69.820	69.820	69.820	69.820	60.215	348
2022-04-29	70.000	70.000	69.750	69.750	60.155	1,004
2022-04-28	70.650	70.650	70.100	70.650	60.931	773
2022-04-27	69.250	70.660	68.370	70.260	60.595	1,956
2022-04-26	69.600	69.600	68.990	69.000	59.508	884
2022-04-25	67.030	69.180	67.030	69.180	59.663	1,031

← NewerPage 14 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.