Molson Coors Canada Inc. (TPX-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:21PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 88.58 | 88.58 | 85.04 | 85.04 | 85.04 | 900 |
| Apr 24, 2024 | 87.44 | 87.98 | 86.25 | 86.25 | 86.25 | 800 |
| Apr 23, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
| Apr 22, 2024 | 87.98 | 88.69 | 87.98 | 88.04 | 88.04 | 600 |
| Apr 19, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| Apr 18, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| Apr 17, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 200 |
| Apr 16, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| Apr 15, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 300 |
| Apr 12, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 100 |
| Apr 11, 2024 | 93.06 | 93.06 | 91.86 | 92.30 | 92.30 | 400 |
| Apr 10, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | 200 |
| Apr 09, 2024 | 91.93 | 91.95 | 91.67 | 91.67 | 91.67 | 400 |
| Apr 08, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Apr 05, 2024 | 91.93 | 91.93 | 91.50 | 91.50 | 91.50 | 200 |
| Apr 04, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Apr 03, 2024 | 92.28 | 92.28 | 91.99 | 92.00 | 92.00 | 500 |
| Apr 02, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| Apr 01, 2024 | 90.42 | 91.35 | 90.42 | 91.35 | 91.35 | 500 |
| Mar 28, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 100 |
| Mar 27, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| Mar 26, 2024 | 91.26 | 91.26 | 91.25 | 91.25 | 91.25 | 300 |
| Mar 25, 2024 | 91.47 | 91.48 | 91.25 | 91.25 | 91.25 | 400 |
| Mar 22, 2024 | 90.99 | 91.00 | 90.99 | 91.00 | 91.00 | 200 |
| Mar 21, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| Mar 20, 2024 | 89.81 | 89.82 | 89.32 | 89.32 | 89.32 | 1,700 |
| Mar 19, 2024 | 91.99 | 92.00 | 91.99 | 92.00 | 92.00 | 300 |
| Mar 18, 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | 100 |
| Mar 15, 2024 | 89.89 | 92.16 | 89.89 | 92.16 | 92.16 | 1,500 |
| Mar 14, 2024 | 89.58 | 89.83 | 89.34 | 89.34 | 89.34 | 1,200 |
| Mar 13, 2024 | 88.81 | 89.88 | 88.81 | 89.88 | 89.88 | 300 |
| Mar 12, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
| Mar 11, 2024 | 85.13 | 88.61 | 85.13 | 88.61 | 88.61 | 500 |
| Mar 08, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
| Mar 07, 2024 | 85.12 | 85.13 | 85.12 | 85.13 | 85.13 | 300 |
| Mar 06, 2024 | 84.81 | 84.81 | 84.80 | 84.80 | 84.80 | 200 |
| Mar 05, 2024 | 85.48 | 86.25 | 85.48 | 86.25 | 86.25 | 1,300 |
| Mar 04, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 300 |
| Mar 01, 2024 | 80.03 | 84.03 | 80.01 | 84.01 | 84.01 | 500 |
| Feb 29, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Feb 29, 2024 | 0.596 Dividend | |||||
| Feb 28, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.40 | 100 |
| Feb 27, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.16 | 200 |
| Feb 26, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.21 | 100 |
| Feb 23, 2024 | 84.52 | 84.84 | 84.52 | 84.84 | 84.25 | 400 |
| Feb 22, 2024 | 84.35 | 84.36 | 83.50 | 83.99 | 83.40 | 1,100 |
| Feb 21, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 84.81 | - |
| Feb 20, 2024 | 84.24 | 85.41 | 84.24 | 85.41 | 84.81 | 400 |
| Feb 16, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.42 | 500 |
| Feb 15, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.43 | - |
| Feb 14, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.43 | 100 |
| Feb 13, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 82.59 | - |
| Feb 12, 2024 | 81.51 | 83.27 | 81.51 | 83.17 | 82.59 | 1,200 |
| Feb 09, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 81.99 | - |
| Feb 08, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 81.99 | 100 |
| Feb 07, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 81.90 | 200 |
| Feb 06, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.68 | - |
| Feb 05, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.68 | 100 |
| Feb 02, 2024 | 84.30 | 84.30 | 83.32 | 83.75 | 83.16 | 700 |
| Feb 01, 2024 | 83.29 | 84.50 | 83.29 | 84.45 | 83.86 | 900 |
| Jan 31, 2024 | 84.51 | 84.60 | 84.39 | 84.50 | 83.91 | 2,000 |
| Jan 30, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 84.62 | - |
| Jan 29, 2024 | 84.41 | 85.25 | 84.41 | 85.22 | 84.62 | 1,600 |
| Jan 26, 2024 | 84.63 | 84.63 | 83.98 | 84.00 | 83.41 | 2,700 |
| Jan 25, 2024 | 82.76 | 84.23 | 82.76 | 84.23 | 83.64 | 2,700 |
| Jan 24, 2024 | 84.09 | 84.27 | 82.53 | 82.75 | 82.17 | 7,900 |
| Jan 23, 2024 | 84.33 | 84.50 | 84.32 | 84.41 | 83.82 | 4,600 |
| Jan 22, 2024 | 84.33 | 84.70 | 84.33 | 84.50 | 83.91 | 1,100 |
| Jan 19, 2024 | 84.21 | 84.23 | 83.85 | 84.00 | 83.41 | 2,100 |
| Jan 18, 2024 | 84.73 | 84.74 | 84.20 | 84.74 | 84.15 | 40,100 |
| Jan 17, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.16 | - |
| Jan 16, 2024 | 84.76 | 84.76 | 84.75 | 84.75 | 84.16 | 200 |
| Jan 15, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.31 | 100 |
| Jan 12, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.31 | - |
| Jan 11, 2024 | 84.98 | 85.00 | 84.85 | 84.91 | 84.31 | 900 |
| Jan 10, 2024 | 84.99 | 85.00 | 84.20 | 84.60 | 84.01 | 1,100 |
| Jan 09, 2024 | 83.75 | 84.05 | 83.69 | 84.05 | 83.46 | 900 |
| Jan 08, 2024 | 81.85 | 82.83 | 81.85 | 82.83 | 82.25 | 200 |
| Jan 05, 2024 | 82.22 | 82.22 | 81.89 | 82.07 | 81.49 | 1,200 |
| Jan 04, 2024 | 82.57 | 82.57 | 82.52 | 82.52 | 81.94 | 200 |
| Jan 03, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | 100 |
| Jan 02, 2024 | 82.70 | 82.87 | 82.67 | 82.70 | 82.12 | 1,400 |
| Dec 29, 2023 | 80.73 | 80.73 | 80.09 | 80.09 | 79.53 | 300 |
| Dec 28, 2023 | 80.32 | 80.39 | 79.56 | 80.39 | 79.83 | 600 |
| Dec 27, 2023 | 81.43 | 81.43 | 80.60 | 80.60 | 80.03 | 400 |
| Dec 22, 2023 | 81.74 | 81.74 | 81.49 | 81.49 | 80.92 | 1,400 |
| Dec 21, 2023 | 80.78 | 80.99 | 80.78 | 80.99 | 80.42 | 300 |
| Dec 20, 2023 | 82.20 | 82.20 | 82.14 | 82.14 | 81.56 | 1,100 |
| Dec 19, 2023 | 82.84 | 82.84 | 82.84 | 82.84 | 82.26 | - |
| Dec 18, 2023 | 82.50 | 83.50 | 82.50 | 82.84 | 82.26 | 2,300 |
| Dec 15, 2023 | 82.51 | 82.51 | 82.50 | 82.50 | 81.92 | 200 |
| Dec 14, 2023 | 86.44 | 86.44 | 86.44 | 86.44 | 85.83 | - |
| Dec 13, 2023 | 86.44 | 86.44 | 86.44 | 86.44 | 85.83 | 100 |
| Dec 12, 2023 | 86.74 | 86.74 | 85.89 | 86.44 | 85.83 | 1,800 |
| Dec 11, 2023 | 84.77 | 85.08 | 84.77 | 85.08 | 84.48 | 400 |
| Dec 08, 2023 | 83.06 | 83.06 | 83.06 | 83.06 | 82.48 | - |
| Dec 07, 2023 | 83.06 | 83.06 | 83.06 | 83.06 | 82.48 | - |
| Dec 06, 2023 | 83.06 | 83.06 | 83.06 | 83.06 | 82.48 | 100 |
| Dec 05, 2023 | 84.54 | 84.55 | 84.54 | 84.55 | 83.96 | 300 |
| Dec 04, 2023 | 83.16 | 85.00 | 83.16 | 85.00 | 84.40 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.