Molson Coors Canada Inc historical data
| 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 |
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.