Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	88.440	88.440	86.660	86.660	81.470	301
2025-03-28	86.000	86.000	86.000	86.000	80.850	400
2025-03-27	84.530	84.530	84.530	84.530	79.468	620
2025-03-25	84.490	84.490	83.030	83.030	78.058	326
2025-03-21	84.500	84.500	84.500	84.500	79.440	1,100
2025-03-19	83.000	83.010	82.850	82.850	77.889	901
2025-03-14	85.970	85.970	85.970	85.970	80.822	107
2025-03-12	89.420	89.420	89.420	89.420	84.065	207
2025-03-11	89.400	89.400	87.000	87.000	81.790	420
2025-03-10	89.750	92.730	89.750	92.550	87.008	588
2025-03-07	86.000	89.790	86.000	89.760	84.385	1,549
2025-03-06	85.000	85.000	84.150	84.150	79.111	680
2025-03-05	85.960	85.960	85.960	85.960	80.812	118
2025-03-04	87.570	87.570	86.750	86.750	81.555	655
2025-03-03	88.500	88.500	88.500	88.500	83.200	200
2025-02-27	88.980	89.250	88.830	88.830	83.510	596
2025-02-26	87.540	88.180	87.540	88.180	82.268	580
2025-02-25	87.230	87.230	87.000	87.000	81.167	520
2025-02-24	86.750	87.450	86.750	87.450	81.587	655
2025-02-21	86.020	86.020	86.020	86.020	80.252	167
2025-02-18	86.020	86.020	86.020	86.020	80.252	341
2025-02-14	84.420	84.880	84.400	84.880	79.189	909
2025-02-13	79.740	83.190	79.720	83.190	77.612	2,113
2025-02-11	77.190	77.190	77.190	77.190	72.015	100
2025-02-07	76.030	77.740	76.030	77.050	71.884	1,494
2025-02-06	76.730	77.240	76.730	77.240	72.061	300
2025-02-05	75.740	76.390	75.740	76.390	71.268	644
2025-02-04	77.210	77.210	75.700	75.700	70.624	2,414
2025-01-31	79.810	79.810	79.580	79.580	74.244	200
2025-01-30	79.140	79.140	79.140	79.140	73.834	107
2025-01-29	79.200	79.340	79.200	79.340	74.020	300
2025-01-28	80.220	80.220	80.220	80.220	74.841	120
2025-01-27	79.980	81.140	79.980	81.100	75.662	4,698
2025-01-23	77.500	77.500	77.500	77.500	72.304	113
2025-01-21	79.640	79.640	79.640	79.640	74.300	400
2025-01-20	80.360	80.360	80.360	80.360	74.972	193
2025-01-17	79.990	80.050	79.990	80.050	74.683	892
2025-01-16	79.070	79.070	79.070	79.070	73.768	200
2025-01-13	75.090	75.580	75.050	75.580	70.512	300
2025-01-10	78.990	78.990	75.390	76.300	71.184	1,568
2025-01-09	77.620	80.000	77.010	80.000	74.636	608
2025-01-08	80.000	80.010	79.500	80.000	74.636	3,201
2025-01-07	82.970	82.970	80.430	80.430	75.037	712
2025-01-06	79.650	81.000	79.650	79.830	74.478	900
2025-01-03	80.000	80.000	79.650	79.650	74.310	278
2025-01-02	82.350	82.350	82.040	82.140	76.633	701
2024-12-31	82.820	82.820	82.820	82.820	77.267	200
2024-12-27	82.850	82.850	82.850	82.850	77.295	4,054
2024-12-23	83.870	83.870	83.870	83.870	78.247	100
2024-12-17	84.650	85.510	84.420	84.460	78.797	1,080
2024-12-16	86.320	86.320	86.320	86.320	80.532	141
2024-12-13	86.600	86.910	86.600	86.710	80.896	7,700
2024-12-12	86.600	86.600	86.600	86.600	80.794	121
2024-12-11	86.790	87.050	86.790	87.050	81.213	200
2024-12-09	86.500	86.750	86.500	86.750	80.934	860
2024-12-06	89.990	90.000	86.500	86.500	80.700	1,098
2024-12-05	86.260	86.260	86.260	86.260	79.904	300
2024-12-04	87.240	87.240	87.000	87.000	80.589	372
2024-12-03	86.940	86.960	85.570	85.680	79.366	2,407
2024-11-27	84.820	87.000	84.820	87.000	80.589	887

← NewerPage 6 of 16 · 953 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.