Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-08	56.000	57.540	56.000	57.540	56.883	276
2026-06-02	56.500	56.500	55.000	55.000	54.372	901
2026-06-01	58.490	59.770	57.050	59.770	59.087	1,727
2026-05-29	58.500	58.500	58.500	58.500	57.832	285
2026-05-28	59.100	59.100	58.860	59.000	57.680	1,657
2026-05-26	60.060	61.530	59.090	59.090	57.768	2,058
2026-05-25	60.210	60.210	60.210	60.210	58.863	141
2026-05-22	60.250	60.250	60.250	60.250	58.902	302
2026-05-21	61.970	61.970	61.970	61.970	60.583	154
2026-05-20	60.000	60.000	60.000	60.000	58.657	1,699
2026-05-19	61.500	61.500	59.250	59.825	58.486	526
2026-05-15	59.290	59.300	59.290	59.300	57.973	895
2026-05-14	59.000	60.000	59.000	59.600	58.266	1,071
2026-05-13	59.220	59.230	59.220	59.230	57.904	614
2026-05-12	60.430	61.490	60.420	61.490	60.114	1,761
2026-05-11	60.420	60.420	60.420	60.420	59.068	210
2026-05-08	60.120	60.700	60.120	60.700	59.342	767
2026-05-06	61.240	61.240	60.210	60.210	58.863	521
2026-05-05	59.260	59.530	59.260	59.530	58.198	726
2026-05-04	60.500	60.500	59.250	60.380	59.029	635
2026-05-01	60.500	60.500	60.500	60.500	59.146	102
2026-04-30	61.080	61.990	59.000	59.000	57.680	3,815
2026-04-29	61.110	61.110	61.110	61.110	59.742	133
2026-04-28	61.110	61.110	61.110	61.110	59.742	202
2026-04-27	62.000	62.000	61.600	61.600	60.221	333
2026-04-22	61.610	61.610	61.610	61.610	60.231	376
2026-04-21	61.610	61.610	61.610	61.610	60.231	103
2026-04-20	61.560	61.560	61.560	61.560	60.182	240
2026-04-16	61.130	64.460	61.130	64.460	63.017	868
2026-04-14	63.650	63.650	63.650	63.650	62.226	434
2026-04-13	63.800	63.800	61.150	61.150	59.782	306
2026-04-08	63.800	63.800	63.800	63.800	62.372	117
2026-04-07	62.490	63.250	62.490	63.250	61.835	1,113
2026-04-06	62.880	62.880	62.780	62.790	61.385	1,188
2026-04-02	61.000	61.000	61.000	61.000	59.635	241
2026-04-01	62.000	62.000	62.000	62.000	60.612	217
2026-03-31	62.000	62.000	62.000	62.000	60.612	122
2026-03-30	60.890	61.000	60.890	61.000	59.635	213
2026-03-27	60.870	60.870	60.870	60.870	59.508	448
2026-03-26	60.000	60.000	60.000	60.000	58.657	195
2026-03-24	60.960	60.960	60.960	60.960	59.596	245
2026-03-23	60.960	60.960	60.960	60.960	59.596	126
2026-03-20	61.000	63.000	60.100	63.000	61.590	1,060
2026-03-18	60.100	60.100	60.100	60.100	58.755	526
2026-03-17	60.250	60.590	59.950	60.590	59.234	6,805
2026-03-16	61.000	61.000	60.250	60.250	58.902	760
2026-03-13	61.000	61.000	61.000	61.000	59.635	102
2026-03-12	62.000	62.000	61.000	61.505	60.129	2,648
2026-03-11	62.300	62.300	62.200	62.200	60.808	1,400
2026-03-10	62.530	63.000	62.200	62.200	60.808	963
2026-03-09	63.150	63.150	62.900	62.900	61.492	1,266
2026-03-06	64.140	64.750	64.140	64.750	63.301	309
2026-03-05	65.050	65.050	65.000	65.000	62.903	1,743
2026-03-04	65.000	67.490	65.000	67.490	65.313	1,450
2026-03-03	66.020	66.020	65.500	65.500	63.387	1,509
2026-03-02	66.990	67.000	65.500	65.500	63.387	534
2026-02-27	65.160	67.000	65.160	66.720	64.568	1,007
2026-02-26	65.800	66.000	65.800	66.000	63.871	756
2026-02-25	66.060	66.060	65.500	65.500	63.387	3,297
2026-02-24	67.930	68.400	67.930	68.400	66.193	1,601

← NewerPage 2 of 4 · 191 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.