Molson Coors Canada Inc. (TPX-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:28PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Apr 24, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Apr 23, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Apr 22, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Apr 19, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Apr 18, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
| Apr 17, 2024 | 88.55 | 88.55 | 87.88 | 87.88 | 87.88 | 1,300 |
| Apr 16, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| Apr 15, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 100 |
| Apr 12, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 100 |
| Apr 11, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Apr 10, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Apr 09, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 200 |
| Apr 08, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| Apr 05, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| Apr 04, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| Apr 03, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
| Apr 02, 2024 | 94.57 | 94.63 | 94.57 | 94.63 | 94.63 | 1,200 |
| Apr 01, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 700 |
| Mar 28, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Mar 27, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 100 |
| Mar 26, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Mar 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
| Mar 22, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 21, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 20, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 19, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 18, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 15, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 14, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 13, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 12, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 11, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 08, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 07, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 06, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 05, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 04, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| Mar 01, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 100 |
| Feb 29, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
| Feb 29, 2024 | 0.596 Dividend | |||||
| Feb 28, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.01 | - |
| Feb 27, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.01 | 300 |
| Feb 26, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 83.79 | - |
| Feb 23, 2024 | 84.55 | 84.61 | 84.38 | 84.38 | 83.79 | 2,300 |
| Feb 22, 2024 | 83.52 | 84.52 | 83.52 | 84.52 | 83.92 | 2,900 |
| Feb 21, 2024 | 84.67 | 84.67 | 84.02 | 84.02 | 83.43 | 4,700 |
| Feb 20, 2024 | 84.50 | 85.42 | 84.50 | 84.78 | 84.18 | 2,300 |
| Feb 16, 2024 | 84.00 | 84.00 | 83.53 | 83.53 | 82.94 | 1,400 |
| Feb 15, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.91 | 100 |
| Feb 14, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Feb 13, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Feb 12, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Feb 09, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Feb 08, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Feb 07, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Feb 06, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Feb 05, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Feb 02, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Feb 01, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Jan 31, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Jan 30, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Jan 29, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Jan 26, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Jan 25, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.15 | - |
| Jan 24, 2024 | 84.22 | 84.22 | 82.73 | 82.73 | 82.15 | 2,800 |
| Jan 23, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 83.56 | - |
| Jan 22, 2024 | 84.00 | 84.25 | 84.00 | 84.15 | 83.56 | 11,000 |
| Jan 19, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | - |
| Jan 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | - |
| Jan 17, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | - |
| Jan 16, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | - |
| Jan 15, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | - |
| Jan 12, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | - |
| Jan 11, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | - |
| Jan 10, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | 500 |
| Jan 09, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | - |
| Jan 08, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | - |
| Jan 05, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | - |
| Jan 04, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | - |
| Jan 03, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | - |
| Jan 02, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | - |
| Dec 29, 2023 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | - |
| Dec 28, 2023 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | - |
| Dec 27, 2023 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | - |
| Dec 22, 2023 | 83.97 | 83.97 | 83.97 | 83.97 | 83.38 | 100 |
| Dec 21, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | - |
| Dec 20, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | - |
| Dec 19, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | - |
| Dec 18, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | - |
| Dec 15, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | - |
| Dec 14, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | - |
| Dec 13, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | - |
| Dec 12, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | - |
| Dec 11, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.41 | 5,200 |
| Dec 08, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | 300 |
| Dec 07, 2023 | 84.06 | 84.06 | 84.06 | 84.06 | 83.47 | - |
| Dec 06, 2023 | 84.06 | 84.06 | 84.06 | 84.06 | 83.47 | - |
| Dec 05, 2023 | 84.01 | 84.06 | 84.01 | 84.06 | 83.47 | 200 |
| Dec 04, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.