Molson Coors Canada Inc. (TPX-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 02:39PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 79.05 | 79.05 | 78.64 | 78.64 | 78.64 | 227 |
| 02 May 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 01 May 2024 | 79.04 | 79.04 | 78.03 | 78.03 | 78.03 | 600 |
| 30 Apr 2024 | 86.70 | 86.70 | 78.79 | 80.12 | 80.12 | 1,600 |
| 29 Apr 2024 | 86.86 | 86.86 | 85.43 | 85.73 | 85.73 | 700 |
| 26 Apr 2024 | 86.11 | 86.11 | 86.10 | 86.10 | 86.10 | 1,000 |
| 25 Apr 2024 | 88.58 | 88.58 | 85.04 | 85.04 | 85.04 | 900 |
| 24 Apr 2024 | 87.44 | 87.98 | 86.25 | 86.25 | 86.25 | 800 |
| 23 Apr 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
| 22 Apr 2024 | 87.98 | 88.69 | 87.98 | 88.04 | 88.04 | 600 |
| 19 Apr 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| 18 Apr 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| 17 Apr 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 200 |
| 16 Apr 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| 15 Apr 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 300 |
| 12 Apr 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 100 |
| 11 Apr 2024 | 93.06 | 93.06 | 91.86 | 92.30 | 92.30 | 400 |
| 10 Apr 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | 200 |
| 09 Apr 2024 | 91.93 | 91.95 | 91.67 | 91.67 | 91.67 | 400 |
| 08 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 05 Apr 2024 | 91.93 | 91.93 | 91.50 | 91.50 | 91.50 | 200 |
| 04 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 03 Apr 2024 | 92.28 | 92.28 | 91.99 | 92.00 | 92.00 | 500 |
| 02 Apr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| 01 Apr 2024 | 90.42 | 91.35 | 90.42 | 91.35 | 91.35 | 500 |
| 28 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 100 |
| 27 Mar 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| 26 Mar 2024 | 91.26 | 91.26 | 91.25 | 91.25 | 91.25 | 300 |
| 25 Mar 2024 | 91.47 | 91.48 | 91.25 | 91.25 | 91.25 | 400 |
| 22 Mar 2024 | 90.99 | 91.00 | 90.99 | 91.00 | 91.00 | 200 |
| 21 Mar 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| 20 Mar 2024 | 89.81 | 89.82 | 89.32 | 89.32 | 89.32 | 1,700 |
| 19 Mar 2024 | 91.99 | 92.00 | 91.99 | 92.00 | 92.00 | 300 |
| 18 Mar 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | 100 |
| 15 Mar 2024 | 89.89 | 92.16 | 89.89 | 92.16 | 92.16 | 1,500 |
| 14 Mar 2024 | 89.58 | 89.83 | 89.34 | 89.34 | 89.34 | 1,200 |
| 13 Mar 2024 | 88.81 | 89.88 | 88.81 | 89.88 | 89.88 | 300 |
| 12 Mar 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
| 11 Mar 2024 | 85.13 | 88.61 | 85.13 | 88.61 | 88.61 | 500 |
| 08 Mar 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
| 07 Mar 2024 | 85.12 | 85.13 | 85.12 | 85.13 | 85.13 | 300 |
| 06 Mar 2024 | 84.81 | 84.81 | 84.80 | 84.80 | 84.80 | 200 |
| 05 Mar 2024 | 85.48 | 86.25 | 85.48 | 86.25 | 86.25 | 1,300 |
| 04 Mar 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 300 |
| 01 Mar 2024 | 80.03 | 84.03 | 80.01 | 84.01 | 84.01 | 500 |
| 29 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 29 Feb 2024 | 0.596 Dividend | |||||
| 28 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | 100 |
| 27 Feb 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.16 | 200 |
| 26 Feb 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.21 | 100 |
| 23 Feb 2024 | 84.52 | 84.84 | 84.52 | 84.84 | 84.25 | 400 |
| 22 Feb 2024 | 84.35 | 84.36 | 83.50 | 83.99 | 83.40 | 1,100 |
| 21 Feb 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 84.81 | - |
| 20 Feb 2024 | 84.24 | 85.41 | 84.24 | 85.41 | 84.81 | 400 |
| 16 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.42 | 500 |
| 15 Feb 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.43 | - |
| 14 Feb 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.43 | 100 |
| 13 Feb 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 82.59 | - |
| 12 Feb 2024 | 81.51 | 83.27 | 81.51 | 83.17 | 82.59 | 1,200 |
| 09 Feb 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 81.99 | - |
| 08 Feb 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 81.99 | 100 |
| 07 Feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 81.90 | 200 |
| 06 Feb 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.68 | - |
| 05 Feb 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.68 | 100 |
| 02 Feb 2024 | 84.30 | 84.30 | 83.32 | 83.75 | 83.16 | 700 |
| 01 Feb 2024 | 83.29 | 84.50 | 83.29 | 84.45 | 83.86 | 900 |
| 31 Jan 2024 | 84.51 | 84.60 | 84.39 | 84.50 | 83.91 | 2,000 |
| 30 Jan 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 84.62 | - |
| 29 Jan 2024 | 84.41 | 85.25 | 84.41 | 85.22 | 84.62 | 1,600 |
| 26 Jan 2024 | 84.63 | 84.63 | 83.98 | 84.00 | 83.41 | 2,700 |
| 25 Jan 2024 | 82.76 | 84.23 | 82.76 | 84.23 | 83.64 | 2,700 |
| 24 Jan 2024 | 84.09 | 84.27 | 82.53 | 82.75 | 82.17 | 7,900 |
| 23 Jan 2024 | 84.33 | 84.50 | 84.32 | 84.41 | 83.82 | 4,600 |
| 22 Jan 2024 | 84.33 | 84.70 | 84.33 | 84.50 | 83.91 | 1,100 |
| 19 Jan 2024 | 84.21 | 84.23 | 83.85 | 84.00 | 83.41 | 2,100 |
| 18 Jan 2024 | 84.73 | 84.74 | 84.20 | 84.74 | 84.15 | 40,100 |
| 17 Jan 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.16 | - |
| 16 Jan 2024 | 84.76 | 84.76 | 84.75 | 84.75 | 84.16 | 200 |
| 15 Jan 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.31 | 100 |
| 12 Jan 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.31 | - |
| 11 Jan 2024 | 84.98 | 85.00 | 84.85 | 84.91 | 84.31 | 900 |
| 10 Jan 2024 | 84.99 | 85.00 | 84.20 | 84.60 | 84.01 | 1,100 |
| 09 Jan 2024 | 83.75 | 84.05 | 83.69 | 84.05 | 83.46 | 900 |
| 08 Jan 2024 | 81.85 | 82.83 | 81.85 | 82.83 | 82.25 | 200 |
| 05 Jan 2024 | 82.22 | 82.22 | 81.89 | 82.07 | 81.49 | 1,200 |
| 04 Jan 2024 | 82.57 | 82.57 | 82.52 | 82.52 | 81.94 | 200 |
| 03 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | 100 |
| 02 Jan 2024 | 82.70 | 82.87 | 82.67 | 82.70 | 82.12 | 1,400 |
| 29 Dec 2023 | 80.73 | 80.73 | 80.09 | 80.09 | 79.53 | 300 |
| 28 Dec 2023 | 80.32 | 80.39 | 79.56 | 80.39 | 79.83 | 600 |
| 27 Dec 2023 | 81.43 | 81.43 | 80.60 | 80.60 | 80.03 | 400 |
| 22 Dec 2023 | 81.74 | 81.74 | 81.49 | 81.49 | 80.92 | 1,400 |
| 21 Dec 2023 | 80.78 | 80.99 | 80.78 | 80.99 | 80.42 | 300 |
| 20 Dec 2023 | 82.20 | 82.20 | 82.14 | 82.14 | 81.56 | 1,100 |
| 19 Dec 2023 | 82.84 | 82.84 | 82.84 | 82.84 | 82.26 | - |
| 18 Dec 2023 | 82.50 | 83.50 | 82.50 | 82.84 | 82.26 | 2,300 |
| 15 Dec 2023 | 82.51 | 82.51 | 82.50 | 82.50 | 81.92 | 200 |
| 14 Dec 2023 | 86.44 | 86.44 | 86.44 | 86.44 | 85.83 | - |
| 13 Dec 2023 | 86.44 | 86.44 | 86.44 | 86.44 | 85.83 | 100 |
| 12 Dec 2023 | 86.74 | 86.74 | 85.89 | 86.44 | 85.83 | 1,800 |
| *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.