TPX-B.TO - Molson Coors Canada Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 202074.5274.5274.2574.2574.251,037
Feb. 24, 202074.2576.2774.2575.0075.001,912
Feb. 21, 202075.8776.0075.4975.5075.501,724
Feb. 20, 202077.4777.4777.0077.2477.24849
Feb. 19, 202077.6677.6674.8776.9276.923,863
Feb. 18, 202076.0077.3074.1176.7576.7510,372
Feb. 14, 202075.0275.9574.4075.8275.823,839
Feb. 13, 202074.6375.7474.0075.7475.742,329
Feb. 12, 202080.0082.5076.0776.0776.0714,562
Feb. 11, 202079.1579.9578.4278.4278.425,566
Feb. 10, 202078.0079.5878.0078.1878.184,112
Feb. 07, 202079.1279.1277.9878.7478.745,812
Feb. 06, 202077.8078.7577.8078.2578.252,966
Feb. 05, 202076.7278.7076.7278.0178.012,470
Feb. 04, 202077.3077.3077.0377.0377.03715
Feb. 03, 202075.6077.3075.1177.3077.305,913
Jan. 31, 202075.0175.7575.0075.3775.372,668
Jan. 30, 202075.7676.3075.2075.9075.903,254
Jan. 29, 202076.0276.8476.0076.0076.004,958
Jan. 28, 202075.5576.3975.5175.5575.552,972
Jan. 27, 202074.9075.7574.9075.2375.231,852
Jan. 24, 202076.0076.0175.4175.4375.431,579
Jan. 23, 202075.9576.3975.4476.0076.005,371
Jan. 22, 202075.2676.3075.2575.5075.502,654
Jan. 21, 202075.5176.0575.0176.0576.052,620
Jan. 20, 202076.0576.4776.0076.0076.002,983
Jan. 17, 202075.0175.7575.0075.7575.753,348
Jan. 16, 202076.7576.7575.0075.0075.007,221
Jan. 15, 202074.9875.6574.9875.0075.006,347
Jan. 14, 202073.9974.9973.6174.5074.504,601
Jan. 13, 202073.7973.8573.0573.6073.604,855
Jan. 10, 202073.6073.8573.0673.8073.802,511
Jan. 09, 202073.2773.8572.9973.6473.644,508
Jan. 08, 202072.1473.6072.1473.6073.605,445
Jan. 07, 202071.7572.2971.7572.2572.254,603
Jan. 06, 202071.7772.2971.5872.2972.292,298
Jan. 03, 202070.5070.9970.4870.8670.861,951
Jan. 02, 202071.0272.2970.5270.9570.955,608
Dec. 31, 201971.0072.0370.5271.9771.972,196
Dec. 30, 201971.1172.1771.0771.0771.071,107
Dec. 27, 201972.0072.1670.6372.1472.143,077
Dec. 24, 201970.7271.5070.3271.0171.016,076
Dec. 23, 201970.3271.3570.2670.8470.844,191
Dec. 20, 201971.8973.0870.7770.7770.7710,556
Dec. 19, 201969.3170.9369.3170.8070.807,205
Dec. 18, 201969.6570.3469.2670.0070.004,416
Dec. 17, 201969.0170.4569.0169.5069.505,123
Dec. 16, 201968.8869.5068.8869.0269.023,953
Dec. 13, 201969.5369.5368.5068.5068.503,385
Dec. 12, 201970.2570.2568.4669.5369.534,798
Dec. 11, 201969.5569.5568.0968.1068.104,421
Dec. 10, 201969.5069.5068.1168.2568.252,606
Dec. 09, 201969.9469.9468.4069.5069.502,729
Dec. 06, 201968.1969.3068.1969.2469.242,665
Dec. 05, 201968.7168.7567.1167.2567.255,428
Dec. 04, 201968.4869.5068.2468.7068.703,431
Dec. 03, 201968.7268.7267.7067.7067.704,883
Dec. 02, 201968.9969.0068.4068.7468.748,328
Nov. 29, 201969.0569.0568.5068.5068.503,711
Nov. 29, 20190.75 Dividend
Nov. 28, 201970.1970.1969.1069.1068.351,834
Nov. 27, 201970.9870.9868.9069.1068.354,313
Nov. 26, 201971.0071.0569.3569.5068.7515,820
Nov. 25, 201971.0071.2070.7671.1970.422,032
Nov. 22, 201971.1371.7371.1071.1170.341,785
Nov. 21, 201972.0972.0971.0171.5070.721,949
Nov. 20, 201971.9772.6971.2571.2570.482,648
Nov. 19, 201970.6170.6170.6170.6169.84240
Nov. 18, 201971.0272.0070.3072.0071.225,724
Nov. 15, 201970.4972.6069.5271.0070.2313,140
Nov. 14, 201971.0071.0069.5469.6068.843,072
Nov. 13, 201971.6171.6170.5770.6069.832,179
Nov. 12, 201972.3872.8071.1672.2571.472,655
Nov. 11, 201972.3772.3771.8071.8071.021,399
Nov. 08, 201971.8773.4071.8772.0571.272,776
Nov. 07, 201974.0074.5572.3172.3571.562,433
Nov. 06, 201974.0174.9973.2074.8174.002,770
Nov. 05, 201972.9874.5772.9874.5773.763,211
Nov. 04, 201970.5673.0070.5672.0071.222,608
Nov. 01, 201971.5072.6071.0072.5771.781,676
Oct. 31, 201971.8672.0070.5070.9970.222,320
Oct. 30, 201972.0173.0870.7172.8072.018,236
Oct. 29, 201973.2574.0073.0073.5072.702,503
Oct. 28, 201976.0176.0172.4374.4973.684,520
Oct. 25, 201977.9177.9175.7376.3075.473,808
Oct. 24, 201979.2479.8878.8078.8077.942,077
Oct. 23, 201978.0178.0178.0179.0578.19381
Oct. 22, 201977.3279.5077.3278.1977.346,312
Oct. 21, 201976.5877.0076.5577.0076.16975
Oct. 18, 201976.8176.8576.7676.7675.931,466
Oct. 17, 201977.0477.0576.9976.9976.153,179
Oct. 16, 201977.0077.0076.2576.2575.42756
Oct. 15, 201976.9977.0976.7977.0176.17966
Oct. 11, 201977.7777.7776.0377.7776.93769
Oct. 10, 201975.9876.4975.4076.0075.183,712
Oct. 09, 201974.7676.5074.7675.9175.094,001
Oct. 08, 201977.0177.0175.6275.6274.801,715
Oct. 07, 201977.4978.1677.4977.9277.074,195
Oct. 04, 201977.0177.0176.9576.9576.11620
Oct. 03, 201976.5177.8876.1077.8176.971,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...