Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 62.200 | 62.200 | 61.350 | 61.700 | 52.816 | 1,480 |
| 2022-01-10 | 63.250 | 63.650 | 62.360 | 62.360 | 53.381 | 5,127 |
| 2022-01-07 | 63.990 | 64.650 | 63.150 | 63.150 | 54.057 | 1,319 |
| 2022-01-06 | 63.020 | 63.500 | 63.020 | 63.470 | 54.331 | 2,104 |
| 2022-01-05 | 62.450 | 63.400 | 62.450 | 63.020 | 53.946 | 3,759 |
| 2022-01-04 | 59.320 | 62.450 | 59.320 | 62.450 | 53.458 | 6,185 |
| 2021-12-30 | 59.000 | 59.000 | 58.800 | 58.800 | 50.333 | 404 |
| 2021-12-29 | 58.250 | 58.910 | 58.250 | 58.550 | 50.119 | 1,026 |
| 2021-12-24 | 58.250 | 58.250 | 58.250 | 58.250 | 49.863 | 150 |
| 2021-12-23 | 58.010 | 58.010 | 58.010 | 58.010 | 49.657 | 167 |
| 2021-12-22 | 56.560 | 58.000 | 56.560 | 58.000 | 49.649 | 1,051 |
| 2021-12-21 | 57.250 | 57.900 | 57.100 | 57.900 | 49.563 | 526 |
| 2021-12-20 | 57.000 | 57.000 | 55.700 | 55.900 | 47.851 | 2,793 |
| 2021-12-17 | 58.850 | 58.850 | 57.000 | 57.000 | 48.793 | 556 |
| 2021-12-16 | 57.250 | 57.250 | 57.250 | 57.250 | 49.007 | 1,037 |
| 2021-12-15 | 58.010 | 58.010 | 57.080 | 57.550 | 49.263 | 1,616 |
| 2021-12-14 | 59.490 | 59.950 | 58.300 | 59.000 | 50.505 | 2,976 |
| 2021-12-13 | 58.400 | 59.250 | 58.400 | 58.950 | 50.462 | 6,799 |
| 2021-12-10 | 58.830 | 59.850 | 58.760 | 59.850 | 51.232 | 1,275 |
| 2021-12-09 | 59.190 | 59.190 | 57.560 | 57.560 | 49.272 | 820 |
| 2021-12-08 | 58.500 | 59.250 | 58.490 | 59.250 | 50.719 | 3,487 |
| 2021-12-07 | 60.010 | 60.010 | 58.520 | 58.520 | 50.094 | 3,223 |
| 2021-12-06 | 58.790 | 61.500 | 58.790 | 60.100 | 51.446 | 5,924 |
| 2021-12-03 | 58.500 | 58.900 | 58.000 | 58.900 | 50.419 | 1,391 |
| 2021-12-02 | 56.990 | 58.750 | 56.990 | 58.750 | 50.291 | 2,016 |
| 2021-12-01 | 56.810 | 56.810 | 56.800 | 56.800 | 48.262 | 328 |
| 2021-11-29 | 58.580 | 59.000 | 57.560 | 57.810 | 49.120 | 720 |
| 2021-11-26 | 58.550 | 60.610 | 58.000 | 58.000 | 49.282 | 2,009 |
| 2021-11-25 | 59.010 | 60.000 | 59.000 | 60.000 | 50.981 | 1,271 |
| 2021-11-23 | 60.990 | 61.000 | 60.990 | 61.000 | 51.831 | 447 |
| 2021-11-22 | 56.900 | 60.000 | 56.900 | 60.000 | 50.981 | 2,233 |
| 2021-11-19 | 58.500 | 58.500 | 58.480 | 58.500 | 49.706 | 662 |
| 2021-11-18 | 59.250 | 60.000 | 58.830 | 58.830 | 49.987 | 738 |
| 2021-11-16 | 62.760 | 62.760 | 60.150 | 61.050 | 51.873 | 1,563 |
| 2021-11-15 | 59.500 | 61.000 | 58.250 | 61.000 | 51.831 | 3,350 |
| 2021-11-12 | 59.900 | 60.300 | 59.710 | 59.880 | 50.879 | 2,199 |
| 2021-11-11 | 58.150 | 59.500 | 58.010 | 59.500 | 50.556 | 2,683 |
| 2021-11-10 | 57.000 | 57.000 | 57.000 | 57.000 | 48.432 | 296 |
| 2021-11-09 | 57.450 | 57.450 | 56.590 | 56.750 | 48.219 | 3,415 |
| 2021-11-08 | 57.520 | 57.520 | 57.440 | 57.450 | 48.814 | 2,124 |
| 2021-11-05 | 58.230 | 58.800 | 57.880 | 58.330 | 49.562 | 1,167 |
| 2021-11-04 | 59.300 | 59.300 | 56.880 | 57.000 | 48.432 | 3,377 |
| 2021-11-03 | 57.470 | 59.440 | 57.470 | 59.000 | 50.131 | 2,465 |
| 2021-11-02 | 55.990 | 56.600 | 55.990 | 56.600 | 48.092 | 4,005 |
| 2021-11-01 | 54.750 | 56.000 | 54.750 | 56.000 | 47.582 | 987 |
| 2021-10-29 | 55.250 | 55.500 | 54.750 | 54.750 | 46.520 | 4,550 |
| 2021-10-28 | 54.510 | 55.400 | 53.000 | 53.900 | 45.798 | 4,665 |
| 2021-10-27 | 53.770 | 53.810 | 53.730 | 53.750 | 45.670 | 2,175 |
| 2021-10-26 | 54.330 | 54.330 | 54.130 | 54.150 | 46.010 | 4,178 |
| 2021-10-25 | 55.020 | 55.900 | 54.540 | 54.540 | 46.342 | 3,138 |
| 2021-10-22 | 55.000 | 55.680 | 55.000 | 55.680 | 47.310 | 861 |
| 2021-10-21 | 55.700 | 55.700 | 54.900 | 55.700 | 47.327 | 1,347 |
← NewerPage 16 of 16 · 952 trading days
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.