Molson Coors Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	93.060	93.060	91.860	92.300	84.137	351
2024-04-10	91.790	91.790	91.790	91.790	83.672	210
2024-04-09	91.930	91.950	91.670	91.670	83.562	400
2024-04-05	91.930	91.930	91.500	91.500	83.407	200
2024-04-03	92.280	92.280	91.990	92.000	83.863	509
2024-04-01	90.420	91.350	90.420	91.350	83.271	472
2024-03-28	91.000	91.000	91.000	91.000	82.952	100
2024-03-26	91.260	91.260	91.250	91.250	83.179	300
2024-03-25	91.470	91.480	91.250	91.250	83.179	401
2024-03-22	90.990	91.000	90.990	91.000	82.952	201
2024-03-20	89.810	89.820	89.320	89.320	81.420	1,700
2024-03-19	91.990	92.000	91.990	92.000	83.863	308
2024-03-18	91.310	91.310	91.310	91.310	83.234	120
2024-03-15	89.890	92.160	89.890	92.160	84.009	1,542
2024-03-14	89.580	89.830	89.340	89.340	81.438	1,215
2024-03-13	88.810	89.880	88.810	89.880	81.931	300
2024-03-11	85.130	88.610	85.130	88.610	80.773	519
2024-03-07	85.120	85.130	85.120	85.130	77.601	254
2024-03-06	84.810	84.810	84.800	84.800	77.300	201
2024-03-05	85.480	86.250	85.480	86.250	78.622	1,331
2024-03-04	82.020	82.020	82.020	82.020	74.766	260
2024-03-01	80.030	84.030	80.010	84.010	76.580	500
2024-02-28	85.000	85.000	85.000	85.000	76.939	103
2024-02-27	84.750	84.750	84.750	84.750	76.713	200
2024-02-26	83.800	83.800	83.800	83.800	75.853	122
2024-02-23	84.520	84.840	84.520	84.840	76.794	412
2024-02-22	84.350	84.360	83.500	83.990	76.025	1,100
2024-02-20	84.240	85.410	84.240	85.410	77.310	425
2024-02-16	83.000	83.000	83.000	83.000	75.129	500
2024-02-14	83.010	83.010	83.010	83.010	75.138	100
2024-02-12	81.510	83.270	81.510	83.170	75.282	1,202
2024-02-08	82.570	82.570	82.570	82.570	74.739	100
2024-02-07	82.480	82.480	82.480	82.480	74.658	167
2024-02-05	83.260	83.260	83.260	83.260	75.364	100
2024-02-02	84.300	84.300	83.320	83.750	75.807	710
2024-02-01	83.290	84.500	83.290	84.450	76.441	900
2024-01-31	84.510	84.600	84.390	84.500	76.486	2,001
2024-01-29	84.410	85.250	84.410	85.220	77.138	1,601
2024-01-26	84.630	84.630	83.980	84.000	76.034	2,660
2024-01-25	82.760	84.230	82.760	84.230	76.242	2,704
2024-01-24	84.090	84.270	82.530	82.750	74.902	7,920
2024-01-23	84.330	84.500	84.320	84.410	76.405	4,605
2024-01-22	84.330	84.700	84.330	84.500	76.486	1,126
2024-01-19	84.210	84.230	83.850	84.000	76.034	2,144
2024-01-18	84.730	84.740	84.200	84.740	76.704	40,114
2024-01-16	84.760	84.760	84.750	84.750	76.713	200
2024-01-11	84.980	85.000	84.850	84.910	76.857	881
2024-01-10	84.990	85.000	84.200	84.600	76.577	1,060
2024-01-09	83.750	84.050	83.690	84.050	76.079	934
2024-01-08	81.850	82.830	81.850	82.830	74.975	205
2024-01-05	82.220	82.220	81.890	82.070	74.287	1,232
2024-01-04	82.570	82.570	82.520	82.520	74.694	200
2024-01-03	82.500	82.500	82.500	82.500	74.676	100
2024-01-02	82.700	82.870	82.670	82.700	74.857	1,353
2023-12-29	80.730	80.730	80.090	80.090	72.495	284
2023-12-28	80.320	80.390	79.560	80.390	72.766	629
2023-12-27	81.430	81.430	80.600	80.600	72.956	401
2023-12-22	81.740	81.740	81.490	81.490	73.762	1,390
2023-12-21	80.780	80.990	80.780	80.990	73.309	301
2023-12-20	82.200	82.200	82.140	82.140	74.350	1,130

← NewerPage 9 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.