Canada Markets close in 4 hrs 54 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
66.010.00 (0.00%)
As of 11:22AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202266.3366.3366.0166.0166.01200
Sept 30, 202266.5066.5066.5066.5066.502,200
Sept 29, 202266.0066.0064.8366.0066.00600
Sept 28, 202265.0066.0565.0066.0566.05300
Sept 27, 202265.2565.2565.2565.2565.25200
Sept 26, 202264.6165.3964.3164.4564.45800
Sept 23, 202265.2565.2563.6063.6663.66500
Sept 22, 202266.3066.3066.3066.3066.30100
Sept 21, 202266.6266.6266.6266.6266.62-
Sept 20, 202266.6266.6266.6266.6266.62200
Sept 19, 202266.4667.2966.4667.2967.29400
Sept 16, 202267.0367.0367.0367.0367.03-
Sept 15, 202267.0067.1567.0067.0367.03300
Sept 14, 202267.0167.0166.4066.4066.40700
Sept 13, 202269.0069.0068.2968.3568.35400
Sept 12, 202267.5067.5067.5067.5067.50200
Sept 09, 202267.5667.5667.5667.5667.56100
Sept 08, 202267.8067.8067.8067.8067.80100
Sept 07, 202268.1568.1568.1568.1568.15-
Sept 06, 202268.1568.1568.1568.1568.15200
Sept 02, 202267.5167.5167.5167.5167.51500
Sept 01, 202266.5067.0066.5066.9566.95900
Aug 31, 202267.6467.6467.6467.6467.64200
Aug 30, 202268.7868.7868.3668.3668.36400
Aug 29, 202268.3668.7268.3668.7268.72300
Aug 26, 202270.6270.6270.6270.6270.62500
Aug 25, 202272.4072.4070.5570.5570.551,500
Aug 24, 202272.4072.4072.4072.4072.40-
Aug 23, 202272.4072.4072.4072.4072.40100
Aug 22, 202271.2572.0071.1072.0072.002,000
Aug 19, 202271.9071.9071.9071.9071.90-
Aug 18, 202271.9071.9071.9071.9071.90500
Aug 17, 202272.2472.2471.6071.7571.75900
Aug 16, 202272.2472.2472.2472.2472.24200
Aug 15, 202273.0173.0173.0073.0073.00900
Aug 12, 202273.3773.3771.8271.8271.82300
Aug 11, 202271.0273.3771.0273.3773.37700
Aug 10, 202271.3071.5069.7071.5071.50900
Aug 09, 202269.4570.5069.4570.5070.50700
Aug 08, 202269.5371.0069.5371.0071.00500
Aug 05, 202268.9869.0068.0069.0069.001,200
Aug 04, 202268.5168.5168.1568.1568.15700
Aug 03, 202269.1071.0269.1069.7169.711,600
Aug 02, 202276.0076.0069.0069.0069.001,300
Jul 29, 202275.7976.0075.7976.0076.002,100
Jul 28, 202274.4575.0074.4575.0075.00300
Jul 27, 202272.8075.0072.8075.0075.00600
Jul 26, 202270.9975.0070.9973.8273.821,800
Jul 25, 202273.5073.7573.5073.7573.75300
Jul 22, 202273.9974.0071.2771.2771.27800
Jul 21, 202271.7271.7271.7271.7271.72200
Jul 20, 202275.0075.0075.0075.0075.002,100
Jul 19, 202276.0076.0075.9976.0076.00300
Jul 18, 202275.4875.6975.0675.0675.062,600
Jul 15, 202276.2078.0574.4274.4274.421,200
Jul 14, 202275.8976.3975.2176.3876.382,800
Jul 13, 202275.0075.0074.9874.9874.98700
Jul 12, 202273.4075.9573.4075.9575.954,300
Jul 11, 202272.0872.8070.7270.7270.72600
Jul 08, 202270.9972.0770.9972.0772.07600
Jul 07, 202271.4271.4271.4271.4271.42-
Jul 06, 202271.4271.4271.4271.4271.42100
Jul 05, 202270.0071.9569.9971.9071.902,700
Jul 04, 202269.9369.9369.9369.9369.93100
Jun 30, 202270.0570.0570.0570.0570.05200
Jun 29, 202272.3872.3872.3872.3872.38-
Jun 28, 202272.9973.5072.3872.3872.381,500
Jun 27, 202271.6071.8071.0671.8071.801,300
Jun 24, 202269.8672.7069.8272.3272.322,400
Jun 23, 202266.8669.5066.8669.5069.501,500
Jun 22, 202266.8666.8666.8666.8666.86-
Jun 21, 202265.7866.8665.7866.8666.861,000
Jun 20, 202264.9164.9164.9164.9164.91100
Jun 17, 202265.7965.7965.7265.7265.72700
Jun 16, 202265.1465.1665.0365.0365.03700
Jun 15, 202266.4067.5066.4067.5067.501,000
Jun 14, 202266.4566.4566.4566.4566.45200
Jun 13, 202265.2065.2065.0065.0065.001,000
Jun 10, 202268.5068.5068.5068.5068.50-
Jun 09, 202268.5068.5068.5068.5068.50-
Jun 08, 202266.9868.5166.9868.5068.50400
Jun 07, 202267.6867.6867.6867.6867.68-
Jun 06, 202267.6767.6867.6767.6867.68300
Jun 03, 202267.0467.1067.0467.1067.10700
Jun 02, 202271.0171.0171.0171.0171.01-
Jun 01, 202271.0171.0171.0171.0171.01200
May 31, 202269.4069.4069.4069.4069.40-
May 30, 202270.5570.5569.4069.4069.401,100
May 27, 202269.5070.4569.5070.4570.45900
May 26, 202269.5069.5069.5069.5069.502,700
May 25, 202269.0069.5469.0069.5069.502,600
May 24, 202263.0168.6763.0168.6768.671,700
May 20, 202265.7565.7564.6065.1565.151,700
May 19, 202266.0166.0164.7564.7564.751,600
May 18, 202270.0870.0867.5867.7567.75800
May 17, 202273.4973.4970.7371.3571.351,400
May 16, 202272.8172.8172.5072.6572.652,600
May 13, 202272.8073.1972.5072.5072.502,100
May 12, 202273.0773.1071.0072.1672.162,300
May 11, 202272.0073.5072.0072.4172.419,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...