Molson Coors Canada Inc historical data
| 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 |
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.