Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	70.990	71.010	70.990	71.000	61.233	4,182
2022-04-18	70.390	70.980	70.390	70.980	61.216	834
2022-04-14	68.960	70.300	68.960	70.290	60.620	4,170
2022-04-13	67.870	68.060	67.870	68.060	58.697	3,179
2022-04-12	67.010	67.470	66.990	67.400	58.128	1,736
2022-04-11	65.990	67.000	65.990	66.450	57.309	766
2022-04-08	65.240	65.240	64.170	64.170	55.342	454
2022-04-07	63.250	63.300	63.250	63.300	54.592	406
2022-04-06	63.590	63.700	63.330	63.330	54.618	521
2022-04-05	64.910	65.500	64.400	64.400	55.541	640
2022-04-04	64.920	65.600	64.920	65.600	56.576	1,223
2022-04-01	66.250	66.250	66.000	66.000	56.921	689
2022-03-31	67.760	67.760	67.750	67.750	58.430	326
2022-03-29	67.490	68.000	67.490	67.750	58.430	2,442
2022-03-28	66.580	66.900	66.500	66.500	57.352	3,013
2022-03-25	67.000	67.000	66.500	66.500	57.352	1,842
2022-03-24	66.010	66.500	66.000	66.500	57.352	700
2022-03-23	66.460	67.000	66.010	66.030	56.946	1,999
2022-03-22	66.000	66.470	66.000	66.470	57.326	370
2022-03-21	66.990	67.080	65.750	65.750	56.705	1,468
2022-03-18	65.760	65.760	65.750	65.750	56.705	413
2022-03-17	65.750	66.350	65.640	66.250	57.136	3,687
2022-03-16	65.000	65.000	65.000	65.000	56.058	315
2022-03-15	65.480	65.500	64.550	64.775	55.864	1,162
2022-03-14	66.500	66.500	66.500	66.500	57.352	330
2022-03-11	66.950	66.990	65.500	65.500	56.489	940
2022-03-10	65.010	65.010	64.250	64.250	55.411	2,140
2022-03-09	68.790	68.790	67.500	67.590	58.292	1,183
2022-03-08	67.000	67.000	65.680	67.000	57.783	1,147
2022-03-07	65.490	66.930	65.490	66.930	57.723	3,167
2022-03-04	64.000	64.800	64.000	64.800	55.886	1,452
2022-03-03	65.440	65.440	65.000	65.000	55.641	250
2022-03-02	64.750	64.750	64.750	64.750	55.427	435
2022-03-01	63.010	64.510	63.000	64.500	55.213	1,390
2022-02-28	66.560	66.560	66.300	66.300	56.754	941
2022-02-25	63.200	67.050	63.200	66.900	57.267	8,309
2022-02-24	64.000	64.000	62.500	63.000	53.929	1,098
2022-02-23	63.600	64.690	62.310	64.690	55.375	4,180
2022-02-22	62.500	62.500	62.500	62.500	53.501	327
2022-02-15	63.000	63.750	63.000	63.750	54.571	2,817
2022-02-11	63.000	63.500	63.000	63.500	54.357	2,640
2022-02-10	62.990	62.990	62.990	62.990	53.920	339
2022-02-09	62.430	62.430	62.430	62.430	53.441	173
2022-02-08	61.990	62.000	61.750	61.750	52.859	2,305
2022-02-04	60.830	60.830	60.830	60.830	52.071	102
2022-02-03	61.200	62.500	61.200	62.000	53.073	4,151
2022-02-01	60.470	60.470	60.470	60.470	51.763	165
2022-01-31	60.150	60.580	60.150	60.580	51.857	690
2022-01-28	61.000	61.260	60.200	60.200	51.532	780
2022-01-26	63.000	63.210	60.820	63.210	54.109	723
2022-01-25	61.990	63.400	61.990	63.400	54.271	636
2022-01-24	60.010	62.250	60.010	62.250	53.287	1,498
2022-01-21	61.500	62.000	61.500	61.750	52.859	1,356
2022-01-20	64.000	64.000	61.560	62.000	53.073	2,866
2022-01-19	64.680	64.680	64.680	64.680	55.367	120
2022-01-18	65.000	65.000	65.000	65.000	55.641	296
2022-01-17	65.390	65.390	65.390	65.390	55.975	430
2022-01-14	63.350	65.100	63.350	65.050	55.684	9,181
2022-01-13	62.490	62.750	62.490	62.750	53.715	1,501
2022-01-12	61.360	61.360	60.560	60.560	51.840	2,425

← NewerPage 15 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.