TPX-B.TO - Molson Coors Canada Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201975.9877.0775.9877.0777.073,895
Sep 19, 201975.0175.1174.8975.0075.006,206
Sep 18, 201974.9675.7674.9574.9574.9532,951
Sep 17, 201977.5078.4876.1176.1176.113,407
Sep 16, 201977.1078.0076.9177.6677.663,470
Sep 13, 201977.4978.4577.4977.8277.824,403
Sep 12, 201976.5577.3076.4176.8576.851,972
Sep 11, 201976.5576.7976.0076.0076.001,455
Sep 10, 201975.5776.6075.5776.5076.503,971
Sep 09, 201973.9775.5873.8975.5875.584,205
Sep 06, 201972.5072.8872.3572.3572.35851
Sep 05, 201971.2071.7971.2071.7071.701,391
Sep 04, 201971.4973.6571.4972.6172.611,362
Sep 03, 201970.0071.6370.0071.1071.101,196
Aug 30, 201971.4871.4871.4071.4071.40948
Aug 29, 201971.6971.6970.4971.1571.153,666
Aug 29, 20190.74 Dividend
Aug 28, 201969.8471.3069.8470.3169.571,122
Aug 27, 201970.2070.2069.0069.0068.275,413
Aug 26, 201970.8670.8670.2570.2569.511,003
Aug 23, 201971.2271.7770.2571.1270.377,982
Aug 22, 201971.3572.4471.3171.3170.562,098
Aug 21, 201972.8072.8071.3171.4070.652,340
Aug 20, 201972.0572.9972.0472.4971.732,540
Aug 19, 201972.0072.2971.1572.2971.531,971
Aug 16, 201971.7571.8569.7271.1170.36880
Aug 15, 201969.9170.1969.7069.8969.154,616
Aug 14, 201971.0571.0569.9069.9069.164,762
Aug 13, 201972.0072.0471.0371.0370.283,672
Aug 12, 201971.7672.9071.3671.5270.771,515
Aug 09, 201972.9973.0072.0572.2571.492,219
Aug 08, 201972.3573.5171.7573.0072.231,835
Aug 07, 201972.3572.4471.2672.4471.687,364
Aug 06, 201971.2572.3671.0072.3671.6013,861
Aug 02, 201973.2573.5071.2071.9671.203,161
Aug 01, 201974.0174.8072.2773.1972.423,007
Jul 31, 201974.9074.9970.8074.8374.0413,411
Jul 30, 201975.4476.9975.4476.9976.18772
Jul 29, 201976.5077.1175.7075.8875.082,614
Jul 26, 201977.3677.3676.2077.1876.371,797
Jul 25, 201976.9977.5076.9977.1776.361,817
Jul 24, 201977.9377.9375.7676.0575.253,501
Jul 23, 201974.3976.7174.1976.2575.4523,104
Jul 22, 201975.9576.2573.4573.5072.7320,583
Jul 19, 201973.0874.5973.0874.3073.521,481
Jul 18, 201974.0074.0073.7473.7472.96458
Jul 17, 201974.0074.3073.9073.9073.121,157
Jul 16, 201974.0074.0073.0573.9073.126,005
Jul 15, 201975.0075.0071.4974.5873.8014,134
Jul 12, 201976.9076.9073.9075.1574.361,236
Jul 11, 201976.0176.0175.0075.0074.214,653
Jul 10, 201976.6076.6075.6076.4075.604,484
Jul 09, 201977.5177.5174.8875.0974.305,134
Jul 08, 201977.0078.3177.0078.2477.425,345
Jul 05, 201976.1276.7075.9976.4575.651,163
Jul 04, 201976.2676.2675.9975.9975.191,006
Jul 03, 201977.1577.7076.5076.5075.691,107
Jul 02, 201975.6776.7575.6776.0175.212,581
Jun 28, 201975.2376.0075.2375.3874.583,024
Jun 27, 201974.6375.2574.6075.0074.213,097
Jun 26, 201975.2975.2974.8875.2574.461,084
Jun 25, 201975.2676.3074.7575.6474.844,304
Jun 24, 201975.7076.7675.4976.7675.954,033
Jun 21, 201974.2475.8574.2475.8375.032,366
Jun 20, 201975.2575.7374.7074.9174.124,387
Jun 19, 201975.8975.8975.1175.7174.91873
Jun 18, 201975.0075.8074.8575.0074.213,863
Jun 17, 201974.9675.5074.8074.8074.012,584
Jun 14, 201976.7976.7976.7976.7975.98-
Jun 13, 201974.1276.9974.1276.7975.981,739
Jun 12, 201974.5076.7074.5075.0174.221,844
Jun 11, 201974.7176.4074.1674.5173.731,557
Jun 10, 201978.7778.7774.6874.9374.141,997
Jun 07, 201979.2079.2077.1578.7877.951,970
Jun 06, 201979.9879.9879.0179.3878.541,016
Jun 05, 201980.0080.0080.0080.0079.16332
Jun 04, 2019------
Jun 03, 201976.9777.3576.9777.0076.192,353
May 31, 201975.9977.1874.3377.1876.376,232
May 31, 20190.55 Dividend
May 30, 201976.5677.0075.2475.3574.012,224
May 29, 201978.5078.5076.5077.5076.122,342
May 28, 201980.0080.0078.7578.7577.353,057
May 27, 201979.6380.0079.6380.0078.58529
May 24, 201981.0381.9879.6379.6378.221,116
May 23, 201980.0681.9880.0681.9880.531,391
May 22, 201980.0581.3080.0581.3079.861,394
May 21, 201980.0181.3080.0181.3079.861,527
May 17, 201981.2181.4981.2181.4580.001,018
May 16, 201980.5981.3580.0680.0678.641,178
May 15, 201980.2080.8880.0080.0078.581,601
May 14, 201979.7882.0079.1182.0080.542,230
May 13, 201979.0780.0179.0779.7878.36929
May 10, 201980.6081.9280.0080.5579.122,554
May 09, 201981.4082.0080.5181.0079.562,003
May 08, 201984.0084.0081.4982.0080.541,357
May 07, 201982.5283.4982.5083.4982.012,320
May 06, 201983.5085.4083.0683.7082.214,922
May 03, 201982.0084.5182.0084.5183.0111,488
May 02, 201981.7083.1081.7082.8781.4015,089
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...