TPX-B.TO - Molson Coors Canada Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201975.9576.2573.4573.5073.5020,583
Jul 19, 201973.0874.5973.0874.3074.301,481
Jul 18, 201974.0074.0073.7473.7473.74458
Jul 17, 201974.0074.3073.9073.9073.901,157
Jul 16, 201974.0074.0073.0573.9073.906,005
Jul 15, 201975.0075.0071.4974.5874.5814,134
Jul 12, 201976.9076.9073.9075.1575.151,236
Jul 11, 201976.0176.0175.0075.0075.004,653
Jul 10, 201976.6076.6075.6076.4076.404,484
Jul 09, 201977.5177.5174.8875.0975.095,134
Jul 08, 201977.0078.3177.0078.2478.245,345
Jul 05, 201976.1276.7075.9976.4576.451,163
Jul 04, 201976.2676.2675.9975.9975.991,006
Jul 03, 201977.1577.7076.5076.5076.501,107
Jul 02, 201975.6776.7575.6776.0176.012,581
Jun 28, 201975.2376.0075.2375.3875.383,024
Jun 27, 201974.6375.2574.6075.0075.003,097
Jun 26, 201975.2975.2974.8875.2575.251,084
Jun 25, 201975.2676.3074.7575.6475.644,304
Jun 24, 201975.7076.7675.4976.7676.764,033
Jun 21, 201974.2475.8574.2475.8375.832,366
Jun 20, 201975.2575.7374.7074.9174.914,387
Jun 19, 201975.8975.8975.1175.7175.71873
Jun 18, 201975.0075.8074.8575.0075.003,863
Jun 17, 201974.9675.5074.8074.8074.802,584
Jun 14, 201976.7976.7976.7976.7976.79-
Jun 13, 201974.1276.9974.1276.7976.791,739
Jun 12, 201974.5076.7074.5075.0175.011,844
Jun 11, 201974.7176.4074.1674.5174.511,557
Jun 10, 201978.7778.7774.6874.9374.931,997
Jun 07, 201979.2079.2077.1578.7878.781,970
Jun 06, 201979.9879.9879.0179.3879.381,016
Jun 05, 201980.0080.0080.0080.0080.00332
Jun 04, 2019------
Jun 03, 201976.9777.3576.9777.0077.002,353
May 31, 201975.9977.1874.3377.1877.186,232
May 31, 20190.55 Dividend
May 30, 201976.5677.0075.2475.3574.802,224
May 29, 201978.5078.5076.5077.5076.932,342
May 28, 201980.0080.0078.7578.7578.183,057
May 27, 201979.6380.0079.6380.0079.42529
May 24, 201981.0381.9879.6379.6379.051,116
May 23, 201980.0681.9880.0681.9881.381,391
May 22, 201980.0581.3080.0581.3080.711,394
May 21, 201980.0181.3080.0181.3080.711,527
May 17, 201981.2181.4981.2181.4580.861,018
May 16, 201980.5981.3580.0680.0679.481,178
May 15, 201980.2080.8880.0080.0079.421,601
May 14, 201979.7882.0079.1182.0081.402,230
May 13, 201979.0780.0179.0779.7879.20929
May 10, 201980.6081.9280.0080.5579.962,554
May 09, 201981.4082.0080.5181.0080.412,003
May 08, 201984.0084.0081.4982.0081.401,357
May 07, 201982.5283.4982.5083.4982.882,320
May 06, 201983.5085.4083.0683.7083.094,922
May 03, 201982.0084.5182.0084.5183.8911,488
May 02, 201981.7083.1081.7082.8782.2715,089
May 01, 201984.5785.7482.9883.1582.544,152
Apr 30, 201986.6188.3886.2486.2485.61848
Apr 29, 201988.0088.7088.0088.7088.05763
Apr 26, 201986.2088.8086.0188.8088.154,043
Apr 25, 201984.4787.4284.4786.5085.87842
Apr 24, 201983.6586.2983.6584.7484.121,993
Apr 23, 201983.7785.3183.5585.3184.692,162
Apr 22, 201984.7584.7584.7584.7584.13-
Apr 18, 201982.9984.7582.9984.7584.134,231
Apr 17, 201983.4183.4182.0082.0081.40788
Apr 16, 201982.4683.0081.5282.0081.401,718
Apr 15, 201982.0183.9082.0183.2582.64886
Apr 12, 201983.2584.3383.2584.1483.53674
Apr 11, 201981.9883.3881.6683.3582.741,738
Apr 10, 201981.8982.7881.2481.2480.651,471
Apr 09, 201983.0083.0081.5081.8881.282,196
Apr 08, 201983.2583.9083.2583.2582.641,706
Apr 05, 201983.1284.4082.1184.4083.7812,391
Apr 04, 201982.0584.2082.0484.2083.5914,452
Apr 03, 201983.0183.0182.0082.0781.478,401
Apr 02, 201983.0183.9982.9583.9983.381,452
Apr 01, 201983.0084.0083.0084.0083.39409
Mar 29, 201981.5184.4481.5183.2582.641,615
Mar 28, 201982.1083.4581.2283.0082.391,340
Mar 27, 201982.2482.4081.7082.1081.503,308
Mar 26, 201982.9882.9981.9981.9981.391,891
Mar 25, 201983.0183.0181.2581.2580.661,753
Mar 22, 201985.5085.5083.1484.2583.64879
Mar 21, 201982.7785.5082.0085.5084.887,373
Mar 20, 201983.2685.0083.2684.0183.401,224
Mar 19, 201984.2585.0084.2384.9984.372,482
Mar 18, 201984.3184.3184.3084.3083.68802
Mar 15, 201985.3485.3484.3084.3083.68491
Mar 14, 201983.0185.3583.0185.3584.731,831
Mar 13, 201984.0185.3883.0285.3884.762,687
Mar 12, 201984.5084.5084.0184.0183.40623
Mar 11, 201984.5084.5084.3584.5083.883,219
Mar 08, 201984.9984.9983.5184.3083.683,887
Mar 07, 201985.0086.1584.0184.0183.403,145
Mar 06, 201986.0086.0085.0085.0084.382,156
Mar 05, 201984.1586.5684.1585.4184.792,825
Mar 04, 201984.0086.0184.0085.8085.172,268
Mar 01, 201984.5087.1184.5085.6485.011,517
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...