Molson Coors Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 72.150 | 72.150 | 71.490 | 71.490 | 65.706 | 605 |
| 2024-08-09 | 72.000 | 72.200 | 72.000 | 72.200 | 66.358 | 200 |
| 2024-08-07 | 75.330 | 75.330 | 72.000 | 72.000 | 66.174 | 775 |
| 2024-08-06 | 75.270 | 75.280 | 75.000 | 75.000 | 68.932 | 2,456 |
| 2024-08-02 | 71.510 | 71.510 | 71.510 | 71.510 | 65.724 | 668 |
| 2024-07-31 | 79.720 | 79.720 | 72.845 | 72.845 | 66.951 | 455 |
| 2024-07-30 | 73.000 | 73.000 | 73.000 | 73.000 | 67.093 | 180 |
| 2024-07-29 | 73.510 | 73.510 | 73.500 | 73.500 | 67.553 | 219 |
| 2024-07-25 | 75.940 | 75.940 | 73.900 | 73.900 | 67.921 | 202 |
| 2024-07-24 | 73.460 | 73.460 | 73.460 | 73.460 | 67.516 | 186 |
| 2024-07-23 | 72.250 | 72.260 | 72.250 | 72.260 | 66.413 | 201 |
| 2024-07-22 | 71.850 | 71.850 | 71.840 | 71.840 | 66.027 | 204 |
| 2024-07-18 | 71.940 | 71.940 | 71.940 | 71.940 | 66.119 | 137 |
| 2024-07-16 | 70.980 | 71.510 | 70.980 | 71.500 | 65.715 | 815 |
| 2024-07-15 | 69.990 | 70.000 | 69.990 | 70.000 | 64.336 | 210 |
| 2024-07-12 | 69.220 | 69.370 | 69.220 | 69.370 | 63.757 | 330 |
| 2024-07-11 | 67.990 | 68.900 | 67.990 | 68.900 | 63.325 | 510 |
| 2024-07-09 | 67.950 | 67.950 | 67.890 | 67.890 | 62.397 | 200 |
| 2024-07-08 | 67.980 | 67.980 | 67.680 | 67.680 | 62.204 | 445 |
| 2024-07-05 | 67.980 | 67.980 | 67.980 | 67.980 | 62.480 | 526 |
| 2024-07-04 | 68.670 | 68.670 | 68.650 | 68.650 | 63.095 | 400 |
| 2024-06-28 | 67.980 | 68.770 | 67.910 | 68.570 | 63.022 | 1,677 |
| 2024-06-26 | 69.020 | 69.020 | 69.010 | 69.010 | 63.426 | 200 |
| 2024-06-24 | 72.970 | 72.970 | 69.680 | 69.680 | 64.042 | 1,702 |
| 2024-06-21 | 70.910 | 70.910 | 69.180 | 69.250 | 63.647 | 576 |
| 2024-06-20 | 68.500 | 68.500 | 68.310 | 68.450 | 62.911 | 4,708 |
| 2024-06-19 | 70.850 | 70.850 | 69.000 | 69.000 | 63.417 | 250 |
| 2024-06-18 | 65.040 | 68.300 | 65.040 | 68.300 | 62.774 | 1,013 |
| 2024-06-13 | 69.780 | 69.780 | 68.650 | 68.910 | 63.334 | 46,947 |
| 2024-06-12 | 69.770 | 69.860 | 69.770 | 69.860 | 64.207 | 280 |
| 2024-06-11 | 71.800 | 71.800 | 71.800 | 71.800 | 65.990 | 377 |
| 2024-06-10 | 71.510 | 71.510 | 71.110 | 71.500 | 65.715 | 1,536 |
| 2024-06-07 | 73.260 | 73.260 | 71.800 | 71.800 | 65.990 | 227 |
| 2024-06-06 | 71.600 | 72.000 | 71.600 | 72.000 | 65.632 | 500 |
| 2024-06-05 | 71.990 | 71.990 | 71.990 | 71.990 | 65.623 | 150 |
| 2024-06-04 | 72.540 | 72.540 | 72.450 | 72.450 | 66.042 | 320 |
| 2024-06-03 | 80.000 | 80.000 | 74.500 | 74.500 | 67.911 | 1,257 |
| 2024-05-31 | 73.760 | 74.170 | 73.760 | 73.950 | 67.410 | 400 |
| 2024-05-30 | 72.380 | 72.380 | 72.370 | 72.370 | 65.969 | 260 |
| 2024-05-29 | 72.540 | 72.540 | 72.540 | 72.540 | 66.124 | 158 |
| 2024-05-28 | 73.500 | 73.510 | 72.280 | 72.280 | 65.887 | 1,124 |
| 2024-05-23 | 74.060 | 74.620 | 73.560 | 73.560 | 67.054 | 852 |
| 2024-05-21 | 76.760 | 76.760 | 75.050 | 75.500 | 68.822 | 1,871 |
| 2024-05-17 | 77.060 | 77.060 | 77.060 | 77.060 | 70.244 | 1,174 |
| 2024-05-16 | 76.910 | 76.910 | 76.910 | 76.910 | 70.108 | 335 |
| 2024-05-15 | 77.620 | 77.980 | 77.610 | 77.980 | 71.083 | 465 |
| 2024-05-14 | 78.880 | 78.880 | 78.870 | 78.870 | 71.894 | 1,679 |
| 2024-05-10 | 80.290 | 80.290 | 80.290 | 80.290 | 73.189 | 246 |
| 2024-05-07 | 79.560 | 79.560 | 79.560 | 79.560 | 72.523 | 179 |
| 2024-05-06 | 78.110 | 78.570 | 78.100 | 78.100 | 71.192 | 928 |
| 2024-05-03 | 79.050 | 79.050 | 78.640 | 78.640 | 71.685 | 227 |
| 2024-05-01 | 79.040 | 79.040 | 78.030 | 78.030 | 71.129 | 620 |
| 2024-04-30 | 86.700 | 86.700 | 78.790 | 80.120 | 73.034 | 1,622 |
| 2024-04-29 | 86.860 | 86.860 | 85.430 | 85.730 | 78.148 | 720 |
| 2024-04-26 | 86.110 | 86.110 | 86.100 | 86.100 | 78.485 | 985 |
| 2024-04-25 | 88.580 | 88.580 | 85.040 | 85.040 | 77.519 | 905 |
| 2024-04-24 | 87.440 | 87.980 | 86.250 | 86.250 | 78.622 | 800 |
| 2024-04-22 | 87.980 | 88.690 | 87.980 | 88.040 | 80.253 | 600 |
| 2024-04-17 | 87.980 | 87.980 | 87.980 | 87.980 | 80.199 | 200 |
| 2024-04-12 | 92.310 | 92.310 | 92.310 | 92.310 | 84.146 | 100 |
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.