Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 84.780 | 84.780 | 84.780 | 84.780 | 78.533 | 120 |
| 2024-11-22 | 83.530 | 84.740 | 83.510 | 84.020 | 77.829 | 1,003 |
| 2024-11-21 | 84.500 | 84.500 | 84.300 | 84.300 | 78.088 | 863 |
| 2024-11-19 | 85.730 | 85.730 | 85.730 | 85.730 | 79.413 | 100 |
| 2024-11-18 | 88.990 | 88.990 | 88.990 | 88.990 | 82.432 | 117 |
| 2024-11-15 | 85.900 | 87.740 | 85.900 | 87.740 | 81.274 | 1,150 |
| 2024-11-14 | 88.970 | 89.000 | 88.300 | 88.300 | 81.793 | 1,225 |
| 2024-11-13 | 88.950 | 89.000 | 88.950 | 89.000 | 82.442 | 789 |
| 2024-11-12 | 84.060 | 86.000 | 83.120 | 86.000 | 79.663 | 4,731 |
| 2024-11-11 | 84.660 | 84.800 | 84.660 | 84.790 | 78.542 | 555 |
| 2024-11-08 | 82.400 | 84.860 | 82.400 | 83.090 | 76.967 | 2,187 |
| 2024-11-07 | 79.930 | 79.940 | 79.930 | 79.940 | 74.049 | 378 |
| 2024-11-06 | 79.740 | 81.650 | 77.710 | 77.710 | 71.984 | 1,580 |
| 2024-11-04 | 77.100 | 77.100 | 77.100 | 77.100 | 71.419 | 100 |
| 2024-11-01 | 76.430 | 76.430 | 76.430 | 76.430 | 70.798 | 100 |
| 2024-10-30 | 77.510 | 77.510 | 77.510 | 77.510 | 71.798 | 101 |
| 2024-10-29 | 77.380 | 78.245 | 77.380 | 77.880 | 72.141 | 424 |
| 2024-10-28 | 77.820 | 77.830 | 77.820 | 77.830 | 72.095 | 277 |
| 2024-10-25 | 77.390 | 77.390 | 77.340 | 77.390 | 71.687 | 500 |
| 2024-10-24 | 77.390 | 77.390 | 77.390 | 77.390 | 71.687 | 228 |
| 2024-10-23 | 76.600 | 77.110 | 76.310 | 77.110 | 71.428 | 344 |
| 2024-10-21 | 76.950 | 76.950 | 76.950 | 76.950 | 71.280 | 100 |
| 2024-10-18 | 77.230 | 77.270 | 77.180 | 77.270 | 71.576 | 817 |
| 2024-10-17 | 77.480 | 77.480 | 77.480 | 77.480 | 71.771 | 209 |
| 2024-10-16 | 75.470 | 77.210 | 75.450 | 76.880 | 71.215 | 1,228 |
| 2024-10-15 | 75.650 | 76.000 | 75.650 | 76.000 | 70.400 | 490 |
| 2024-10-11 | 75.280 | 75.280 | 75.100 | 75.100 | 69.566 | 281 |
| 2024-10-10 | 73.270 | 73.270 | 73.270 | 73.270 | 67.871 | 343 |
| 2024-10-08 | 73.820 | 73.940 | 73.750 | 73.750 | 68.315 | 506 |
| 2024-10-07 | 74.970 | 74.970 | 74.970 | 74.970 | 69.446 | 400 |
| 2024-10-03 | 75.010 | 75.200 | 74.520 | 75.200 | 69.659 | 851 |
| 2024-10-01 | 77.200 | 77.200 | 77.170 | 77.170 | 71.483 | 417 |
| 2024-09-30 | 77.100 | 78.000 | 77.100 | 78.000 | 72.252 | 493 |
| 2024-09-27 | 76.150 | 76.980 | 76.150 | 76.980 | 71.307 | 803 |
| 2024-09-26 | 74.300 | 74.300 | 74.000 | 74.290 | 68.816 | 700 |
| 2024-09-24 | 74.000 | 74.000 | 73.680 | 73.680 | 68.251 | 461 |
| 2024-09-23 | 73.980 | 74.410 | 73.980 | 74.410 | 68.927 | 421 |
| 2024-09-20 | 74.500 | 74.500 | 74.000 | 74.000 | 68.547 | 2,641 |
| 2024-09-19 | 75.200 | 75.210 | 75.200 | 75.210 | 69.668 | 200 |
| 2024-09-18 | 76.130 | 76.130 | 75.120 | 75.830 | 70.242 | 1,646 |
| 2024-09-17 | 76.740 | 76.740 | 76.200 | 76.200 | 70.585 | 838 |
| 2024-09-16 | 74.850 | 75.530 | 74.850 | 75.530 | 69.964 | 1,124 |
| 2024-09-13 | 74.650 | 74.800 | 73.780 | 73.780 | 68.343 | 1,499 |
| 2024-09-12 | 72.370 | 73.940 | 72.370 | 73.570 | 68.149 | 1,294 |
| 2024-09-11 | 72.950 | 73.000 | 72.920 | 73.000 | 67.621 | 2,101 |
| 2024-09-10 | 74.820 | 74.820 | 74.310 | 74.310 | 68.834 | 1,159 |
| 2024-09-09 | 75.990 | 76.150 | 75.880 | 75.880 | 70.288 | 1,225 |
| 2024-09-06 | 75.770 | 75.770 | 75.760 | 75.760 | 70.177 | 704 |
| 2024-09-05 | 75.520 | 75.520 | 75.220 | 75.220 | 69.677 | 1,202 |
| 2024-09-04 | 77.440 | 77.450 | 76.080 | 76.080 | 70.474 | 534 |
| 2024-09-03 | 72.000 | 78.000 | 72.000 | 77.320 | 71.622 | 3,102 |
| 2024-08-27 | 72.050 | 72.050 | 72.000 | 72.000 | 66.174 | 443 |
| 2024-08-26 | 72.970 | 72.970 | 72.970 | 72.970 | 67.066 | 500 |
| 2024-08-23 | 72.770 | 72.780 | 72.770 | 72.780 | 66.891 | 300 |
| 2024-08-22 | 71.800 | 71.800 | 71.800 | 71.800 | 65.990 | 100 |
| 2024-08-21 | 73.620 | 75.610 | 72.150 | 72.150 | 66.312 | 420 |
| 2024-08-19 | 73.490 | 73.490 | 73.490 | 73.490 | 67.544 | 250 |
| 2024-08-16 | 72.870 | 72.870 | 72.870 | 72.870 | 66.974 | 101 |
| 2024-08-15 | 73.490 | 73.500 | 73.490 | 73.500 | 67.553 | 200 |
| 2024-08-13 | 71.320 | 72.500 | 71.290 | 72.500 | 66.634 | 800 |
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.