Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	69.230	69.230	69.220	69.220	65.686	352
2025-07-25	70.400	70.400	70.000	70.000	66.426	351
2025-07-24	70.110	70.110	70.000	70.000	66.426	253
2025-07-23	71.000	71.000	71.000	71.000	67.375	169
2025-07-22	69.150	70.990	68.630	70.990	67.365	1,595
2025-07-21	69.250	69.320	69.000	69.320	65.781	701
2025-07-17	69.000	69.850	68.900	68.900	65.382	954
2025-07-16	68.580	68.580	68.580	68.580	65.079	100
2025-07-15	68.160	68.160	68.000	68.010	64.538	872
2025-07-14	68.010	68.010	68.010	68.010	64.538	114
2025-07-11	69.150	69.210	69.000	69.210	65.676	1,258
2025-07-10	68.620	69.000	68.620	68.770	65.259	1,535
2025-07-09	68.100	68.500	68.100	68.500	65.003	426
2025-07-08	68.000	68.000	68.000	68.000	64.528	298
2025-07-07	69.000	69.050	68.100	68.100	64.623	2,224
2025-07-04	67.740	68.960	67.740	68.960	65.439	296
2025-07-03	67.800	67.800	67.800	67.800	64.338	100
2025-07-02	67.030	67.030	67.030	67.030	63.608	131
2025-06-30	66.680	67.980	66.680	67.500	64.054	750
2025-06-27	67.250	67.250	66.060	66.070	62.697	1,007
2025-06-26	67.250	67.250	67.000	67.000	63.579	357
2025-06-25	67.250	67.250	67.250	67.250	63.816	151
2025-06-24	67.800	68.440	67.800	68.440	64.946	707
2025-06-23	66.610	67.240	66.600	66.700	63.295	1,532
2025-06-20	67.170	68.000	66.650	66.650	63.247	3,076
2025-06-19	69.000	69.000	69.000	69.000	65.477	344
2025-06-18	67.200	67.500	67.170	67.500	64.054	599
2025-06-17	67.440	67.440	67.440	67.440	63.997	100
2025-06-16	68.480	68.480	67.950	67.950	64.481	2,550
2025-06-13	69.340	69.540	69.340	69.540	65.989	1,264
2025-06-12	70.000	70.000	69.800	70.000	66.426	1,778
2025-06-11	70.780	70.780	70.650	70.700	67.090	1,087
2025-06-10	71.500	71.500	71.500	71.500	67.849	506
2025-06-06	70.980	70.990	70.980	70.990	67.365	350
2025-06-05	71.810	71.810	70.500	70.630	66.400	2,481
2025-06-04	72.270	75.200	72.000	72.000	67.688	611
2025-06-03	72.000	72.000	71.380	71.730	67.435	1,216
2025-06-02	72.030	72.110	72.000	72.000	67.688	767
2025-05-30	73.350	73.350	73.350	73.350	68.958	305
2025-05-29	73.340	73.350	73.340	73.350	68.958	313
2025-05-28	73.510	73.510	73.500	73.500	69.099	311
2025-05-26	73.540	73.540	73.540	73.540	69.136	125
2025-05-23	74.750	74.750	73.780	73.790	69.371	1,820
2025-05-22	76.920	76.920	75.200	75.200	70.697	1,500
2025-05-21	77.030	77.130	77.030	77.130	72.511	323
2025-05-20	79.340	79.340	79.340	79.340	74.589	160
2025-05-13	76.650	76.950	76.650	76.700	72.107	337
2025-05-12	76.800	77.500	76.800	77.500	72.859	665
2025-05-09	74.710	76.000	74.710	76.000	71.449	1,765
2025-05-08	77.120	77.120	72.500	75.160	70.659	1,954
2025-05-06	77.870	77.870	77.870	77.870	73.207	160
2025-05-05	80.000	80.000	80.000	80.000	75.209	358
2025-04-29	77.810	78.630	77.810	78.630	73.921	803
2025-04-28	77.810	78.390	77.810	78.220	73.536	732
2025-04-17	80.840	80.840	80.840	80.840	75.999	160
2025-04-15	82.980	82.980	82.980	82.980	78.011	100
2025-04-11	81.940	81.940	81.940	81.940	77.033	127
2025-04-09	82.910	85.000	82.910	85.000	79.910	483
2025-04-08	83.930	87.000	83.050	83.050	78.077	752
2025-04-07	83.890	83.890	83.890	83.890	78.866	173

← NewerPage 5 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.