Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 63.310 | 63.750 | 63.000 | 63.000 | 60.347 | 863 |
| 2025-11-03 | 63.500 | 63.500 | 62.150 | 63.300 | 60.634 | 1,258 |
| 2025-10-31 | 62.510 | 64.950 | 62.510 | 64.950 | 62.215 | 202 |
| 2025-10-30 | 62.000 | 62.000 | 61.750 | 61.750 | 59.149 | 4,801 |
| 2025-10-29 | 64.750 | 64.750 | 62.000 | 62.000 | 59.389 | 5,670 |
| 2025-10-27 | 65.000 | 65.000 | 64.750 | 64.750 | 62.023 | 202 |
| 2025-10-24 | 64.750 | 64.750 | 64.750 | 64.750 | 62.023 | 391 |
| 2025-10-23 | 65.310 | 65.310 | 64.750 | 64.750 | 62.023 | 901 |
| 2025-10-22 | 65.560 | 65.560 | 65.550 | 65.550 | 62.789 | 501 |
| 2025-10-21 | 66.960 | 66.960 | 65.180 | 66.960 | 64.140 | 676 |
| 2025-10-20 | 64.660 | 66.980 | 64.660 | 66.980 | 64.159 | 318 |
| 2025-10-17 | 66.800 | 66.900 | 65.490 | 66.900 | 64.082 | 1,225 |
| 2025-10-16 | 65.890 | 66.600 | 65.320 | 66.600 | 63.795 | 1,102 |
| 2025-10-15 | 65.060 | 65.060 | 65.060 | 65.060 | 62.320 | 139 |
| 2025-10-14 | 64.810 | 66.500 | 64.000 | 65.740 | 62.971 | 2,644 |
| 2025-10-09 | 65.210 | 65.370 | 64.560 | 64.560 | 61.841 | 1,698 |
| 2025-10-08 | 65.920 | 66.000 | 65.190 | 65.490 | 62.732 | 903 |
| 2025-10-07 | 65.210 | 65.210 | 65.210 | 65.210 | 62.464 | 106 |
| 2025-10-06 | 65.890 | 65.890 | 65.880 | 65.880 | 63.105 | 313 |
| 2025-10-02 | 66.000 | 66.000 | 65.020 | 65.520 | 62.761 | 657 |
| 2025-10-01 | 64.740 | 65.750 | 64.740 | 65.750 | 62.981 | 969 |
| 2025-09-30 | 64.520 | 64.530 | 64.470 | 64.480 | 61.764 | 886 |
| 2025-09-29 | 64.590 | 64.590 | 64.500 | 64.520 | 61.803 | 436 |
| 2025-09-26 | 64.590 | 64.590 | 64.590 | 64.590 | 61.870 | 102 |
| 2025-09-25 | 64.600 | 64.600 | 64.600 | 64.600 | 61.879 | 245 |
| 2025-09-24 | 63.820 | 64.570 | 63.400 | 64.570 | 61.851 | 715 |
| 2025-09-23 | 64.960 | 64.960 | 63.500 | 63.820 | 61.132 | 4,020 |
| 2025-09-22 | 65.000 | 65.000 | 64.170 | 64.170 | 61.467 | 1,388 |
| 2025-09-19 | 65.500 | 65.810 | 65.500 | 65.520 | 62.761 | 2,115 |
| 2025-09-18 | 65.500 | 66.000 | 65.500 | 65.580 | 62.818 | 1,045 |
| 2025-09-17 | 66.600 | 66.600 | 66.000 | 66.000 | 63.220 | 5,500 |
| 2025-09-16 | 67.000 | 67.000 | 66.280 | 66.280 | 63.489 | 1,319 |
| 2025-09-15 | 66.750 | 66.750 | 66.750 | 66.750 | 63.939 | 472 |
| 2025-09-12 | 68.300 | 68.300 | 67.000 | 67.020 | 64.197 | 2,522 |
| 2025-09-11 | 68.300 | 68.300 | 68.300 | 68.300 | 65.423 | 110 |
| 2025-09-10 | 68.980 | 68.980 | 68.210 | 68.210 | 65.337 | 202 |
| 2025-09-09 | 69.170 | 69.170 | 69.170 | 69.170 | 66.257 | 239 |
| 2025-09-08 | 70.010 | 70.010 | 70.000 | 70.000 | 67.052 | 378 |
| 2025-09-05 | 69.900 | 70.000 | 69.900 | 70.000 | 67.052 | 991 |
| 2025-09-04 | 68.160 | 69.960 | 68.160 | 69.000 | 65.477 | 770 |
| 2025-09-03 | 69.290 | 69.290 | 69.010 | 69.010 | 65.487 | 478 |
| 2025-08-28 | 70.010 | 70.010 | 69.000 | 69.000 | 65.477 | 1,311 |
| 2025-08-26 | 74.500 | 74.500 | 70.380 | 70.700 | 67.090 | 858 |
| 2025-08-25 | 75.500 | 75.500 | 72.100 | 72.100 | 68.419 | 636 |
| 2025-08-22 | 72.090 | 73.000 | 72.060 | 73.000 | 69.273 | 1,721 |
| 2025-08-21 | 70.860 | 72.000 | 70.860 | 72.000 | 68.324 | 2,201 |
| 2025-08-20 | 72.890 | 72.890 | 72.890 | 72.890 | 69.168 | 553 |
| 2025-08-19 | 71.540 | 71.880 | 71.280 | 71.300 | 67.660 | 1,417 |
| 2025-08-14 | 70.760 | 70.760 | 70.760 | 70.760 | 67.147 | 145 |
| 2025-08-13 | 71.000 | 71.460 | 71.000 | 71.460 | 67.811 | 655 |
| 2025-08-12 | 70.250 | 70.570 | 70.250 | 70.400 | 66.806 | 637 |
| 2025-08-11 | 68.910 | 69.080 | 68.910 | 69.080 | 65.553 | 333 |
| 2025-08-08 | 69.740 | 70.000 | 69.740 | 70.000 | 66.426 | 905 |
| 2025-08-07 | 68.420 | 68.420 | 68.420 | 68.420 | 64.927 | 350 |
| 2025-08-06 | 68.780 | 69.970 | 68.780 | 69.970 | 66.398 | 210 |
| 2025-08-05 | 69.990 | 69.990 | 67.000 | 67.000 | 63.579 | 660 |
| 2025-08-01 | 67.910 | 67.910 | 67.610 | 67.610 | 64.158 | 1,064 |
| 2025-07-31 | 68.600 | 68.610 | 67.750 | 68.500 | 65.003 | 1,837 |
| 2025-07-30 | 69.190 | 69.190 | 69.000 | 69.000 | 65.477 | 512 |
| 2025-07-29 | 70.000 | 70.000 | 69.010 | 70.000 | 66.426 | 1,296 |
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.