Molson Coors Canada Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	74.000	74.000	74.000	74.000	64.586	300
2022-06-27	73.690	73.690	73.690	73.690	64.316	0
2022-06-24	73.690	73.690	73.690	73.690	64.316	0
2022-06-23	73.690	73.690	73.690	73.690	64.316	0
2022-06-22	73.690	73.690	73.690	73.690	64.316	0
2022-06-21	73.690	73.690	73.690	73.690	64.316	0
2022-06-20	73.690	73.690	73.690	73.690	64.316	0
2022-06-17	73.690	73.690	73.690	73.690	64.316	0
2022-06-16	73.690	73.690	73.690	73.690	64.316	0
2022-06-15	73.690	73.690	73.690	73.690	64.316	0
2022-06-14	73.690	73.690	73.690	73.690	64.316	0
2022-06-13	73.690	73.690	73.690	73.690	64.316	0
2022-06-10	73.690	73.690	73.690	73.690	64.316	0
2022-06-09	73.690	73.690	73.690	73.690	64.316	0
2022-06-08	73.690	73.690	73.690	73.690	64.316	0
2022-06-07	73.690	73.690	73.690	73.690	64.316	0
2022-06-06	73.690	73.690	73.690	73.690	64.316	100
2022-06-03	73.690	73.690	73.690	73.690	64.316	0
2022-06-02	73.690	73.690	73.690	73.690	64.316	0
2022-06-01	73.690	73.690	73.690	73.690	63.897	0
2022-05-31	73.690	73.690	73.690	73.690	63.897	0
2022-05-30	73.690	73.690	73.690	73.690	63.897	100
2022-05-27	65.000	73.690	65.000	73.690	63.897	300
2022-05-26	67.990	67.990	67.990	67.990	58.954	0
2022-05-25	67.990	67.990	67.990	67.990	58.954	0
2022-05-24	67.990	67.990	67.990	67.990	58.954	100
2022-05-20	66.000	66.000	66.000	66.000	57.229	0
2022-05-19	66.000	66.000	66.000	66.000	57.229	0
2022-05-18	66.000	66.000	66.000	66.000	57.229	0
2022-05-17	66.000	66.000	66.000	66.000	57.229	100
2022-05-16	66.000	66.000	66.000	66.000	57.229	0
2022-05-13	66.000	66.000	66.000	66.000	57.229	0
2022-05-12	66.000	66.000	66.000	66.000	57.229	0
2022-05-11	66.000	66.000	66.000	66.000	57.229	0
2022-05-10	66.000	66.000	66.000	66.000	57.229	0
2022-05-09	66.000	66.000	66.000	66.000	57.229	0
2022-05-06	66.000	66.000	66.000	66.000	57.229	300
2022-05-05	71.000	71.000	71.000	71.000	61.564	0
2022-05-04	71.000	71.000	71.000	71.000	61.564	0
2022-05-03	71.000	71.000	71.000	71.000	61.564	0
2022-05-02	71.000	71.000	71.000	71.000	61.564	0
2022-04-29	71.000	71.000	71.000	71.000	61.564	300
2022-04-28	71.020	71.020	71.020	71.020	61.581	100
2022-04-27	71.020	71.020	71.020	71.020	61.581	0
2022-04-26	71.020	71.020	71.020	71.020	61.581	0
2022-04-25	71.020	71.020	71.020	71.020	61.581	0
2022-04-22	71.020	71.020	71.020	71.020	61.581	0
2022-04-21	71.020	71.020	71.020	71.020	61.581	0
2022-04-20	71.020	71.020	71.020	71.020	61.581	0
2022-04-19	71.020	71.020	71.020	71.020	61.581	0
2022-04-18	71.020	71.020	71.020	71.020	61.581	200
2022-04-14	66.000	66.000	66.000	66.000	57.229	0
2022-04-13	66.000	66.000	66.000	66.000	57.229	0
2022-04-12	66.000	66.000	66.000	66.000	57.229	0
2022-04-11	66.000	66.000	66.000	66.000	57.229	0
2022-04-08	66.000	66.000	66.000	66.000	57.229	0
2022-04-07	66.000	66.000	66.000	66.000	57.229	300
2022-04-06	66.000	66.000	66.000	66.000	57.229	0
2022-04-05	66.000	66.000	66.000	66.000	57.229	0
2022-04-04	66.000	66.000	66.000	66.000	57.229	0

← NewerPage 19 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.6740 CAD
2026-05-29	0.6540 CAD
2026-03-06	0.6570 CAD
2025-12-05	0.6620 CAD
2025-09-05	0.6440 CAD
2025-06-06	0.6570 CAD
2025-02-27	0.6720 CAD
2024-12-06	0.6140 CAD
2024-08-30	0.6030 CAD
2024-06-07	0.5900 CAD
2024-02-29	0.5960 CAD
2023-11-30	0.5600 CAD
2023-08-31	0.5300 CAD
2023-06-01	0.5500 CAD
2023-03-02	0.5530 CAD
2022-12-01	0.5000 CAD
2022-09-01	0.4900 CAD
2022-06-02	0.4800 CAD
2022-03-04	0.4840 CAD
2021-12-02	0.4200 CAD
2021-08-27	0.4200 CAD
2020-03-06	0.7500 CAD
2019-11-29	0.7570 CAD
2019-08-29	0.7450 CAD
2019-05-31	0.5500 CAD
2019-03-01	0.5450 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.