Molson Coors Canada Inc historical data

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

← NewerPage 2 of 2 · 88 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.