STOCKS TREAD WATER AHEAD OF FED RATE DECISION

The broad-based S&P 500 is down around 0.1% after nearing its own all-time high earlier

Molson Coors Canada Inc. (TPX-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

76.20

+0.67

(+0.89%)

As of 02:24PM EDT. Market open.

Time Period:

Sept 17, 2023 - Sept 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	76.74	76.74	76.20	76.20	76.20	838
Sept 16, 2024	74.85	75.53	74.85	75.53	75.53	1,100
Sept 13, 2024	74.65	74.80	73.78	73.78	73.78	1,500
Sept 12, 2024	72.37	73.94	72.37	73.57	73.57	1,300
Sept 11, 2024	72.95	73.00	72.92	73.00	73.00	2,100
Sept 10, 2024	74.82	74.82	74.31	74.31	74.31	1,200
Sept 09, 2024	75.99	76.15	75.88	75.88	75.88	1,200
Sept 06, 2024	75.77	75.77	75.76	75.76	75.76	700
Sept 05, 2024	75.52	75.52	75.22	75.22	75.22	1,200
Sept 04, 2024	77.44	77.45	76.08	76.08	76.08	500
Sept 03, 2024	72.00	78.00	72.00	77.32	77.32	3,100
Aug 30, 2024	72.00	72.00	72.00	72.00	72.00	-
Aug 30, 2024	0.603 Dividend
Aug 29, 2024	72.00	72.00	72.00	72.00	71.40	-
Aug 28, 2024	72.00	72.00	72.00	72.00	71.40	-
Aug 27, 2024	72.05	72.05	72.00	72.00	71.40	400
Aug 26, 2024	72.97	72.97	72.97	72.97	72.36	500
Aug 23, 2024	72.77	72.78	72.77	72.78	72.17	300
Aug 22, 2024	71.80	71.80	71.80	71.80	71.20	100
Aug 21, 2024	73.62	75.61	72.15	72.15	71.55	400
Aug 20, 2024	73.49	73.49	73.49	73.49	72.87	-
Aug 19, 2024	73.49	73.49	73.49	73.49	72.87	300
Aug 16, 2024	72.87	72.87	72.87	72.87	72.26	100
Aug 15, 2024	73.49	73.50	73.49	73.50	72.88	200
Aug 14, 2024	72.50	72.50	72.50	72.50	71.89	-
Aug 13, 2024	71.32	72.50	71.29	72.50	71.89	800
Aug 12, 2024	72.15	72.15	71.49	71.49	70.89	600
Aug 09, 2024	72.00	72.20	72.00	72.20	71.60	200
Aug 08, 2024	72.00	72.00	72.00	72.00	71.40	-
Aug 07, 2024	75.33	75.33	72.00	72.00	71.40	800
Aug 06, 2024	75.27	75.28	75.00	75.00	74.37	2,500
Aug 02, 2024	71.51	71.51	71.51	71.51	70.91	700
Aug 01, 2024	72.85	72.85	72.85	72.85	72.24	-
Jul 31, 2024	79.72	79.72	72.85	72.85	72.24	500
Jul 30, 2024	73.00	73.00	73.00	73.00	72.39	200
Jul 29, 2024	73.51	73.51	73.50	73.50	72.88	200
Jul 26, 2024	73.90	73.90	73.90	73.90	73.28	-
Jul 25, 2024	75.94	75.94	73.90	73.90	73.28	200
Jul 24, 2024	73.46	73.46	73.46	73.46	72.84	200
Jul 23, 2024	72.25	72.26	72.25	72.26	71.65	200
Jul 22, 2024	71.85	71.85	71.84	71.84	71.24	200
Jul 19, 2024	71.94	71.94	71.94	71.94	71.34	-
Jul 18, 2024	71.94	71.94	71.94	71.94	71.34	100
Jul 17, 2024	71.50	71.50	71.50	71.50	70.90	-
Jul 16, 2024	70.98	71.51	70.98	71.50	70.90	800
Jul 15, 2024	69.99	70.00	69.99	70.00	69.41	200
Jul 12, 2024	69.22	69.37	69.22	69.37	68.79	300
Jul 11, 2024	67.99	68.90	67.99	68.90	68.32	500
Jul 10, 2024	67.89	67.89	67.89	67.89	67.32	-
Jul 09, 2024	67.95	67.95	67.89	67.89	67.32	200
Jul 08, 2024	67.98	67.98	67.68	67.68	67.11	400
Jul 05, 2024	67.98	67.98	67.98	67.98	67.41	500
Jul 04, 2024	68.67	68.67	68.65	68.65	68.08	400
Jul 03, 2024	68.57	68.57	68.57	68.57	68.00	-
Jul 02, 2024	68.57	68.57	68.57	68.57	68.00	-
Jun 28, 2024	67.98	68.77	67.91	68.57	68.00	1,700
Jun 27, 2024	69.01	69.01	69.01	69.01	68.43	-
Jun 26, 2024	69.02	69.02	69.01	69.01	68.43	200
Jun 25, 2024	69.68	69.68	69.68	69.68	69.10	-
Jun 24, 2024	72.97	72.97	69.68	69.68	69.10	1,700
Jun 21, 2024	70.91	70.91	69.18	69.25	68.67	600
Jun 20, 2024	68.50	68.50	68.31	68.45	67.88	4,700
Jun 19, 2024	70.85	70.85	69.00	69.00	68.42	300
Jun 18, 2024	65.04	68.30	65.04	68.30	67.73	1,000
Jun 17, 2024	68.91	68.91	68.91	68.91	68.33	-
Jun 14, 2024	68.91	68.91	68.91	68.91	68.33	-
Jun 13, 2024	69.78	69.78	68.65	68.91	68.33	46,900
Jun 12, 2024	69.77	69.86	69.77	69.86	69.27	300
Jun 11, 2024	71.80	71.80	71.80	71.80	71.20	400
Jun 10, 2024	71.51	71.51	71.11	71.50	70.90	1,500
Jun 07, 2024	73.26	73.26	71.80	71.80	71.20	200
Jun 07, 2024	0.59 Dividend
Jun 06, 2024	71.60	72.00	71.60	72.00	70.81	500
Jun 05, 2024	71.99	71.99	71.99	71.99	70.80	200
Jun 04, 2024	72.54	72.54	72.45	72.45	71.25	300
Jun 03, 2024	80.00	80.00	74.50	74.50	73.27	1,300
May 31, 2024	73.76	74.17	73.76	73.95	72.73	400
May 30, 2024	72.38	72.38	72.37	72.37	71.18	300
May 29, 2024	72.54	72.54	72.54	72.54	71.34	200
May 28, 2024	73.50	73.51	72.28	72.28	71.09	1,100
May 27, 2024	73.56	73.56	73.56	73.56	72.35	-
May 24, 2024	73.56	73.56	73.56	73.56	72.35	-
May 23, 2024	74.06	74.62	73.56	73.56	72.35	900
May 22, 2024	75.50	75.50	75.50	75.50	74.25	-
May 21, 2024	76.76	76.76	75.05	75.50	74.25	1,900
May 17, 2024	77.06	77.06	77.06	77.06	75.79	1,200
May 16, 2024	76.91	76.91	76.91	76.91	75.64	300
May 15, 2024	77.62	77.98	77.61	77.98	76.69	500
May 14, 2024	78.88	78.88	78.87	78.87	77.57	1,700
May 13, 2024	80.29	80.29	80.29	80.29	78.97	-
May 10, 2024	80.29	80.29	80.29	80.29	78.97	200
May 09, 2024	79.56	79.56	79.56	79.56	78.25	-
May 08, 2024	79.56	79.56	79.56	79.56	78.25	-
May 07, 2024	79.56	79.56	79.56	79.56	78.25	200
May 06, 2024	78.11	78.57	78.10	78.10	76.81	900
May 03, 2024	79.05	79.05	78.64	78.64	77.34	200
May 02, 2024	78.03	78.03	78.03	78.03	76.74	-
May 01, 2024	79.04	79.04	78.03	78.03	76.74	600
Apr 30, 2024	86.70	86.70	78.79	80.12	78.80	1,600
Apr 29, 2024	86.86	86.86	85.43	85.73	84.32	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,656.79-45.28(-0.19%)

S&P 5005,625.08-8.01(-0.14%)

DOW41,562.15-59.93(-0.14%)

CAD/USD0.7357-0.0006(-0.08%)

CRUDE OIL71.36+1.27(+1.81%)

Bitcoin CAD82,301.94+3,664.90(+4.66%)

STOCKS TREAD WATER AHEAD OF FED RATE DECISION

Molson Coors Canada Inc. (TPX-B.TO)

S&P/TSX
23,656.79
-45.28(-0.19%)

S&P 500
5,625.08
-8.01(-0.14%)

DOW
41,562.15
-59.93(-0.14%)

CAD/USD
0.7357
-0.0006(-0.08%)

CRUDE OIL
71.36
+1.27(+1.81%)

Bitcoin CAD
82,301.94
+3,664.90(+4.66%)