Molson Coors Canada Inc historical data

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

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
2021-10-20	57.010	57.010	55.640	55.640	47.276	274
2021-10-19	55.810	55.810	55.250	55.480	47.140	1,455
2021-10-18	56.060	56.060	55.200	55.800	47.412	1,752
2021-10-15	57.260	58.970	56.500	56.800	48.262	2,623
2021-10-14	57.000	57.500	57.000	57.500	48.857	1,776

← NewerPage 16 of 16 · 957 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.