Molson Coors Canada Inc. (TPX-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 01:17PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 24 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 21 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 20 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 19 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 18 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 200 |
| 17 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 14 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 12 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 200 |
| 11 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 10 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 07 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 07 Jun 2024 | 0.59 Dividend | |||||
| 06 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 05 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 04 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 03 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 31 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 30 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 29 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 28 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 27 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 24 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | 100 |
| 23 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 22 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 21 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 17 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 16 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.41 | - |
| 15 May 2024 | 79.50 | 80.00 | 79.50 | 80.00 | 79.41 | 700 |
| 14 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 13 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 10 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | 100 |
| 09 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 08 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 07 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 06 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 03 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 02 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 01 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 30 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 29 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 26 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 25 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 24 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 23 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 22 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 19 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 18 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.23 | - |
| 17 Apr 2024 | 88.55 | 88.55 | 87.88 | 87.88 | 87.23 | 1,300 |
| 16 Apr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 86.90 | - |
| 15 Apr 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 86.90 | 100 |
| 12 Apr 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 87.54 | 100 |
| 11 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.31 | - |
| 10 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.31 | - |
| 09 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.31 | 200 |
| 08 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.93 | - |
| 05 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.93 | - |
| 04 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.93 | - |
| 03 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 93.93 | - |
| 02 Apr 2024 | 94.57 | 94.63 | 94.57 | 94.63 | 93.93 | 1,200 |
| 01 Apr 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 90.57 | 700 |
| 28 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.82 | - |
| 27 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.82 | 100 |
| 26 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.34 | - |
| 25 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.34 | 100 |
| 22 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 21 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 20 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 19 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 18 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 15 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 14 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 13 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 12 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 11 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 08 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 07 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 06 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 05 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 04 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | - |
| 01 Mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.58 | 100 |
| 29 Feb 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 83.99 | - |
| 29 Feb 2024 | 0.596 Dividend | |||||
| 28 Feb 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 83.39 | - |
| 27 Feb 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 83.39 | 300 |
| 26 Feb 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 83.17 | - |
| 23 Feb 2024 | 84.55 | 84.61 | 84.38 | 84.38 | 83.17 | 2,300 |
| 22 Feb 2024 | 83.52 | 84.52 | 83.52 | 84.52 | 83.31 | 2,900 |
| 21 Feb 2024 | 84.67 | 84.67 | 84.02 | 84.02 | 82.81 | 4,700 |
| 20 Feb 2024 | 84.50 | 85.42 | 84.50 | 84.78 | 83.56 | 2,300 |
| 16 Feb 2024 | 84.00 | 84.00 | 83.53 | 83.53 | 82.33 | 1,400 |
| 15 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.30 | 100 |
| 14 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
| 13 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
| 12 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
| 09 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
| 08 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
| 07 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
| 06 Feb 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.