Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-20	68.000	68.000	67.980	67.990	65.797	1,093
2026-02-19	68.000	68.000	65.000	67.960	65.768	5,834
2026-02-17	73.000	73.000	70.270	70.270	68.003	657
2026-02-13	73.000	73.000	73.000	73.000	70.645	638
2026-02-12	72.000	74.000	72.000	73.000	70.645	2,677
2026-02-11	70.960	72.000	70.960	72.000	69.677	2,629
2026-02-10	70.000	71.000	70.000	71.000	68.709	434
2026-02-06	70.000	70.000	70.000	70.000	67.742	510
2026-02-05	70.230	70.230	70.230	70.230	67.964	966
2026-02-04	69.990	70.250	69.990	70.230	67.964	1,967
2026-02-03	67.000	67.510	67.000	67.510	65.332	435
2026-01-29	65.060	65.060	65.050	65.050	62.951	804
2026-01-28	66.410	66.450	66.410	66.450	64.306	613
2026-01-27	67.710	67.710	66.000	66.000	63.871	2,380
2026-01-26	68.720	68.720	67.700	67.700	65.516	346
2026-01-23	68.010	68.720	68.000	68.720	66.503	5,502
2026-01-21	68.000	68.000	68.000	68.000	65.806	133
2026-01-20	67.000	70.210	67.000	70.210	67.945	1,014
2026-01-16	69.000	69.000	67.940	68.410	66.203	403
2026-01-15	70.150	70.200	69.840	70.200	67.935	2,308
2026-01-14	68.210	70.300	68.210	70.300	68.032	11,404
2026-01-13	68.010	68.550	68.000	68.000	65.806	679
2026-01-12	67.960	68.550	67.960	68.550	66.339	1,548
2026-01-09	65.590	67.000	65.590	67.000	64.839	933
2026-01-08	65.720	65.760	65.380	65.380	63.271	1,553
2026-01-06	64.250	64.250	63.880	63.910	61.848	617
2026-01-05	63.740	63.740	63.740	63.740	61.684	261
2026-01-02	64.290	65.470	64.290	65.140	63.039	2,088
2025-12-31	64.360	64.420	64.360	64.420	62.342	406
2025-12-30	63.580	63.580	63.580	63.580	61.529	648
2025-12-29	63.540	63.950	63.540	63.950	61.887	717
2025-12-23	64.810	64.810	63.120	63.540	61.490	664
2025-12-22	65.100	65.100	63.990	64.840	62.748	3,092
2025-12-19	66.960	66.990	66.960	66.990	64.829	219
2025-12-18	65.890	67.450	65.220	65.220	63.116	1,919
2025-12-16	65.850	67.460	65.850	67.460	65.284	1,124
2025-12-15	65.490	65.500	65.490	65.500	63.387	418
2025-12-12	65.330	65.340	65.330	65.340	63.232	406
2025-12-11	64.180	65.350	64.180	65.350	63.242	653
2025-12-10	64.550	64.550	64.550	64.550	62.468	503
2025-12-09	64.500	64.500	62.870	62.920	60.890	578
2025-12-08	65.200	65.200	64.370	64.600	62.516	1,013
2025-12-05	63.850	63.850	62.490	62.490	60.474	2,152
2025-12-04	65.310	65.310	65.000	65.000	62.262	373
2025-12-03	65.090	65.090	65.000	65.000	62.262	291
2025-12-02	65.100	66.000	65.090	66.000	63.220	632
2025-12-01	66.050	66.050	66.050	66.050	63.268	202
2025-11-28	65.320	65.320	65.310	65.310	62.559	200
2025-11-27	66.990	66.990	65.170	65.170	62.425	557
2025-11-24	67.870	67.870	65.000	66.000	63.220	869
2025-11-20	64.510	64.510	64.510	64.510	61.793	182
2025-11-18	65.000	65.000	65.000	65.000	62.262	154
2025-11-17	65.000	65.000	65.000	65.000	62.262	202
2025-11-13	65.330	65.440	65.330	65.440	62.684	234
2025-11-12	65.000	65.840	65.000	65.840	63.067	816
2025-11-11	66.590	67.490	66.500	67.490	64.648	4,448
2025-11-10	64.440	64.440	64.440	64.440	61.726	663
2025-11-07	63.250	65.200	63.250	65.200	62.454	1,594
2025-11-06	63.990	64.500	63.960	63.960	61.266	1,967
2025-11-05	63.700	63.700	63.700	63.700	61.017	504

← NewerPage 3 of 16 · 954 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.