Molson Coors Canada Inc historical data
| 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 |
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.