Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Molson Coors Canada Inc. (65K.F)

Compare

55.00

-1.00

(-1.79%)

As of 8:44:38 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	55.00	55.00	55.00	55.00	55.00	-
Mar 5, 2025	56.00	56.00	56.00	56.00	56.00	-
Mar 4, 2025	58.00	58.00	58.00	58.00	58.00	-
Mar 3, 2025	59.00	59.00	59.00	59.00	59.00	-
Feb 28, 2025	59.00	59.00	59.00	59.00	59.00	-
Feb 27, 2025	0.43 Dividend
Feb 27, 2025	58.50	58.50	58.50	58.50	58.50	-
Feb 26, 2025	57.50	57.50	57.50	57.50	57.03	-
Feb 25, 2025	58.00	58.00	58.00	58.00	57.53	-
Feb 24, 2025	57.50	57.50	57.50	57.50	57.03	-
Feb 21, 2025	57.50	57.50	57.50	57.50	57.03	-
Feb 20, 2025	57.50	57.50	57.50	57.50	57.03	-
Feb 19, 2025	57.50	57.50	57.50	57.50	57.03	-
Feb 18, 2025	57.00	57.00	57.00	57.00	56.53	-
Feb 17, 2025	57.00	57.00	57.00	57.00	56.53	-
Feb 14, 2025	54.50	54.50	54.50	54.50	54.05	-
Feb 13, 2025	51.50	51.50	51.50	51.50	51.08	-
Feb 12, 2025	52.00	52.00	52.00	52.00	51.57	-
Feb 11, 2025	52.00	52.00	52.00	52.00	51.57	-
Feb 10, 2025	52.00	52.00	52.00	52.00	51.57	-
Feb 7, 2025	51.50	51.50	51.50	51.50	51.08	-
Feb 6, 2025	51.00	51.00	51.00	51.00	50.58	-
Feb 5, 2025	50.50	50.50	50.50	50.50	50.09	-
Feb 4, 2025	53.00	53.00	53.00	53.00	52.57	-
Feb 3, 2025	52.50	52.50	50.00	50.00	49.59	-
Jan 31, 2025	52.50	52.50	52.50	52.50	52.07	-
Jan 30, 2025	52.50	52.50	52.50	52.50	52.07	-
Jan 29, 2025	53.00	53.00	53.00	53.00	52.57	-
Jan 28, 2025	53.50	53.50	53.50	53.50	53.06	-
Jan 27, 2025	51.00	51.00	51.00	51.00	50.58	-
Jan 24, 2025	51.50	51.50	51.50	51.50	51.08	-
Jan 23, 2025	53.00	53.00	53.00	53.00	52.57	-
Jan 22, 2025	53.00	53.00	53.00	53.00	52.57	-
Jan 21, 2025	53.50	53.50	53.50	53.50	53.06	-
Jan 20, 2025	53.50	53.50	53.50	53.50	53.06	-
Jan 17, 2025	53.00	53.00	53.00	53.00	52.57	-
Jan 16, 2025	51.00	51.00	51.00	51.00	50.58	-
Jan 15, 2025	51.00	51.00	51.00	51.00	50.58	-
Jan 14, 2025	51.00	51.00	51.00	51.00	50.58	-
Jan 13, 2025	51.50	51.50	51.50	51.50	51.08	-
Jan 10, 2025	53.50	53.50	53.50	53.50	53.06	-
Jan 9, 2025	53.50	53.50	53.50	53.50	53.06	-
Jan 8, 2025	54.00	54.00	54.00	54.00	53.56	-
Jan 7, 2025	53.50	53.50	53.50	53.50	53.06	-
Jan 6, 2025	53.50	53.50	53.50	53.50	53.06	-
Jan 3, 2025	55.00	55.00	55.00	55.00	54.55	-
Jan 2, 2025	55.00	55.00	55.00	55.00	54.55	-
Dec 30, 2024	55.00	55.00	55.00	55.00	54.55	-
Dec 27, 2024	55.00	55.00	55.00	55.00	54.55	-
Dec 23, 2024	56.00	56.00	56.00	56.00	55.54	-
Dec 20, 2024	56.00	56.00	56.00	56.00	55.54	-
Dec 19, 2024	56.00	56.00	56.00	56.00	55.54	-
Dec 18, 2024	56.00	56.00	56.00	56.00	55.54	-
Dec 17, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 16, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 13, 2024	58.00	58.00	58.00	58.00	57.53	-
Dec 12, 2024	58.00	58.00	58.00	58.00	57.53	-
Dec 11, 2024	58.00	58.00	58.00	58.00	57.53	-
Dec 10, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 9, 2024	57.50	57.50	57.50	57.50	57.03	-
Dec 6, 2024	0.40 Dividend
Dec 6, 2024	58.00	58.00	58.00	58.00	57.53	-
Dec 5, 2024	58.50	58.50	58.50	58.50	57.42	-
Dec 4, 2024	57.50	57.50	57.50	57.50	56.44	-
Dec 3, 2024	58.50	58.50	58.50	58.50	57.42	-
Dec 2, 2024	58.50	58.50	58.50	58.50	57.42	-
Nov 29, 2024	58.50	58.50	58.50	58.50	57.42	-
Nov 28, 2024	58.50	58.50	58.50	58.50	57.42	-
Nov 27, 2024	57.00	57.00	57.00	57.00	55.94	-
Nov 26, 2024	56.50	56.50	56.50	56.50	55.45	-
Nov 25, 2024	57.00	57.00	57.00	57.00	55.94	-
Nov 22, 2024	57.00	57.00	57.00	57.00	55.94	-
Nov 21, 2024	58.00	58.00	58.00	58.00	56.93	-
Nov 20, 2024	57.50	57.50	57.50	57.50	56.44	-
Nov 19, 2024	59.50	59.50	59.50	59.50	58.40	-
Nov 18, 2024	58.50	58.50	58.50	58.50	57.42	-
Nov 15, 2024	59.00	59.00	59.00	59.00	57.91	-
Nov 14, 2024	60.00	60.00	60.00	60.00	58.89	-
Nov 13, 2024	58.00	58.00	58.00	58.00	56.93	-
Nov 12, 2024	57.00	57.00	57.00	57.00	55.94	-
Nov 11, 2024	55.50	55.50	55.50	55.50	54.47	-
Nov 8, 2024	53.00	53.00	53.00	53.00	52.02	-
Nov 7, 2024	51.50	51.50	51.50	51.50	50.55	-
Nov 6, 2024	51.50	51.50	51.50	51.50	50.55	-
Nov 5, 2024	50.50	50.50	50.50	50.50	49.56	-
Nov 4, 2024	50.00	50.00	50.00	50.00	49.07	-
Nov 1, 2024	51.00	51.00	51.00	51.00	50.06	-
Oct 31, 2024	51.00	51.00	51.00	51.00	50.06	-
Oct 30, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 29, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 28, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 25, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 24, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 23, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 22, 2024	51.00	51.00	51.00	51.00	50.06	-
Oct 21, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 18, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 17, 2024	51.00	51.00	51.00	51.00	50.06	-
Oct 16, 2024	50.50	50.50	50.50	50.50	49.56	-
Oct 15, 2024	49.60	49.60	49.60	49.60	48.68	-
Oct 14, 2024	49.40	49.40	49.40	49.40	48.49	-
Oct 11, 2024	48.20	48.20	48.20	48.20	47.31	-
Oct 10, 2024	48.80	48.80	48.80	48.80	47.90	-
Oct 9, 2024	48.80	48.80	48.80	48.80	47.90	-
Oct 8, 2024	49.60	49.60	49.60	49.60	48.68	-
Oct 7, 2024	50.00	50.00	50.00	50.00	49.07	-
Oct 4, 2024	49.80	49.80	49.80	49.80	48.88	-
Oct 3, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 2, 2024	51.50	51.50	51.50	51.50	50.55	-
Oct 1, 2024	51.50	51.50	51.50	51.50	50.55	-
Sep 30, 2024	51.00	51.00	51.00	51.00	50.06	-
Sep 27, 2024	49.00	49.00	49.00	49.00	48.09	-
Sep 26, 2024	48.60	48.60	48.60	48.60	47.70	-
Sep 25, 2024	48.60	48.60	48.60	48.60	47.70	-
Sep 24, 2024	49.20	49.20	49.20	49.20	48.29	-
Sep 23, 2024	48.60	48.60	48.60	48.60	47.70	-
Sep 20, 2024	49.20	49.20	49.20	49.20	48.29	-
Sep 19, 2024	49.80	49.80	49.80	49.80	48.88	-
Sep 18, 2024	50.00	50.00	50.00	50.00	49.07	-
Sep 17, 2024	49.60	49.60	49.60	49.60	48.68	-
Sep 16, 2024	48.60	48.60	48.60	48.60	47.70	-
Sep 13, 2024	48.60	48.60	48.60	48.60	47.70	-
Sep 12, 2024	48.40	48.40	48.40	48.40	47.50	-
Sep 11, 2024	49.20	49.20	49.20	49.20	48.29	-
Sep 10, 2024	50.50	50.50	50.50	50.50	49.56	-
Sep 9, 2024	50.00	50.00	50.00	50.00	49.07	-
Sep 6, 2024	49.80	49.80	49.80	49.80	48.88	-
Sep 5, 2024	50.50	50.50	50.50	50.50	49.56	-
Sep 4, 2024	51.50	51.50	51.50	51.50	50.55	-
Sep 3, 2024	47.80	47.80	47.80	47.80	46.91	-
Sep 2, 2024	47.80	47.80	47.80	47.80	46.91	-
Aug 30, 2024	0.39 Dividend
Aug 30, 2024	47.80	47.80	47.80	47.80	46.91	-
Aug 29, 2024	47.60	47.60	47.60	47.60	46.13	-
Aug 28, 2024	47.60	47.60	47.60	47.60	46.13	-
Aug 27, 2024	48.00	48.00	48.00	48.00	46.52	-
Aug 26, 2024	47.80	47.80	47.80	47.80	46.32	-
Aug 23, 2024	47.20	47.20	47.20	47.20	45.74	-
Aug 22, 2024	47.20	47.20	47.20	47.20	45.74	-
Aug 21, 2024	48.20	48.20	48.20	48.20	46.71	-
Aug 20, 2024	48.20	48.20	48.20	48.20	46.71	-
Aug 19, 2024	47.80	47.80	47.80	47.80	46.32	-
Aug 16, 2024	48.40	48.40	48.40	48.40	46.91	-
Aug 15, 2024	47.60	47.60	47.60	47.60	46.13	-
Aug 14, 2024	47.60	47.60	47.60	47.60	46.13	-
Aug 13, 2024	47.20	47.20	47.20	47.20	45.74	-
Aug 12, 2024	47.80	48.80	47.80	48.80	47.29	-
Aug 9, 2024	47.60	47.60	47.60	47.60	46.13	-
Aug 8, 2024	47.60	47.60	47.60	47.60	46.13	-
Aug 7, 2024	49.60	49.60	49.60	49.60	48.07	-
Aug 6, 2024	47.00	47.80	47.00	47.80	46.32	-
Aug 5, 2024	46.80	46.80	46.80	46.80	45.35	-
Aug 2, 2024	48.20	48.20	48.20	48.20	46.71	-
Aug 1, 2024	48.40	48.40	48.40	48.40	46.91	-
Jul 31, 2024	48.40	48.40	48.40	48.40	46.91	-
Jul 30, 2024	48.60	48.60	48.60	48.60	47.10	-
Jul 29, 2024	48.80	48.80	48.80	48.80	47.29	-
Jul 26, 2024	49.00	49.00	49.00	49.00	47.49	-
Jul 25, 2024	48.60	48.60	48.60	48.60	47.10	-
Jul 24, 2024	48.00	51.00	48.00	51.00	49.42	1
Jul 23, 2024	47.60	47.60	47.60	47.60	46.13	-
Jul 22, 2024	47.80	47.80	47.80	47.80	46.32	-
Jul 19, 2024	47.80	47.80	47.80	47.80	46.32	-
Jul 18, 2024	47.40	47.40	47.40	47.40	45.94	-
Jul 17, 2024	47.60	47.60	47.60	47.60	46.13	-
Jul 16, 2024	46.60	46.60	46.60	46.60	45.16	-
Jul 15, 2024	46.20	46.20	46.20	46.20	44.77	-
Jul 12, 2024	46.20	46.20	46.20	46.20	44.77	-
Jul 11, 2024	45.60	45.60	45.60	45.60	44.19	-
Jul 10, 2024	45.60	45.60	45.60	45.60	44.19	-
Jul 9, 2024	45.40	45.40	45.40	45.40	44.00	-
Jul 8, 2024	45.80	45.80	45.80	45.80	44.39	-
Jul 5, 2024	46.20	46.20	46.20	46.20	44.77	-
Jul 4, 2024	46.20	46.20	46.20	46.20	44.77	-
Jul 3, 2024	46.40	46.40	46.40	46.40	44.97	-
Jul 2, 2024	46.20	46.20	46.20	46.20	44.77	-
Jul 1, 2024	46.20	46.20	46.20	46.20	44.77	-
Jun 28, 2024	46.60	46.60	46.60	46.60	45.16	-
Jun 27, 2024	46.80	46.80	46.80	46.80	45.35	-
Jun 26, 2024	47.20	47.20	47.20	47.20	45.74	-
Jun 25, 2024	47.20	48.40	47.20	48.40	46.91	2
Jun 24, 2024	47.00	47.00	47.00	47.00	45.55	-
Jun 21, 2024	46.40	46.40	46.40	46.40	44.97	-
Jun 20, 2024	46.60	46.60	46.60	46.60	45.16	-
Jun 19, 2024	46.00	46.00	46.00	46.00	44.58	-
Jun 18, 2024	46.40	46.40	46.40	46.40	44.97	-
Jun 17, 2024	46.60	46.60	46.60	46.60	45.16	-
Jun 14, 2024	46.40	46.40	46.40	46.40	44.97	-
Jun 13, 2024	46.60	46.60	46.60	46.60	45.16	-
Jun 12, 2024	48.20	48.20	48.20	48.20	46.71	-
Jun 11, 2024	47.80	47.80	47.80	47.80	46.32	-
Jun 10, 2024	48.20	48.20	48.20	48.20	46.71	-
Jun 7, 2024	0.38 Dividend
Jun 7, 2024	48.00	48.00	48.00	48.00	46.52	-
Jun 6, 2024	48.00	48.00	48.00	48.00	45.95	-
Jun 5, 2024	48.40	48.40	48.40	48.40	46.33	-
Jun 4, 2024	49.60	49.60	49.60	49.60	47.48	-
Jun 3, 2024	49.60	49.60	49.60	49.60	47.48	-
May 31, 2024	48.60	48.60	48.60	48.60	46.52	-
May 30, 2024	48.60	48.60	48.60	48.60	46.52	-
May 29, 2024	48.40	48.40	47.60	47.60	45.56	-
May 28, 2024	49.20	49.20	49.20	49.20	47.09	-
May 27, 2024	49.20	49.20	49.20	49.20	47.09	-
May 24, 2024	49.20	49.20	49.20	49.20	47.09	-
May 23, 2024	50.50	50.50	50.50	50.50	48.34	-
May 22, 2024	50.50	50.50	50.50	50.50	48.34	-
May 21, 2024	52.00	52.00	52.00	52.00	49.77	-
May 20, 2024	52.00	52.00	52.00	52.00	49.77	-
May 17, 2024	51.50	51.50	51.50	51.50	49.30	-
May 16, 2024	52.50	52.50	52.50	52.50	50.25	-
May 15, 2024	53.00	53.00	53.00	53.00	50.73	-
May 14, 2024	54.00	54.00	54.00	54.00	51.69	-
May 13, 2024	54.00	54.00	54.00	54.00	51.69	-
May 10, 2024	53.50	53.50	53.50	53.50	51.21	-
May 9, 2024	53.50	53.50	53.50	53.50	51.21	-
May 8, 2024	53.50	53.50	53.50	53.50	51.21	-
May 7, 2024	53.00	53.00	53.00	53.00	50.73	-
May 6, 2024	53.00	53.00	52.00	52.00	49.77	-
May 3, 2024	53.00	53.00	53.00	53.00	50.73	-
May 2, 2024	53.00	53.00	53.00	53.00	50.73	-
Apr 30, 2024	58.00	58.00	58.00	58.00	55.52	-
Apr 29, 2024	58.50	58.50	56.50	56.50	54.08	-
Apr 26, 2024	58.00	58.00	58.00	58.00	55.52	-
Apr 25, 2024	58.50	58.50	58.50	58.50	56.00	-
Apr 24, 2024	60.00	60.00	57.50	57.50	55.04	-
Apr 23, 2024	60.00	60.00	60.00	60.00	57.43	-
Apr 22, 2024	60.00	60.00	60.00	60.00	57.43	-
Apr 19, 2024	59.50	59.50	59.50	59.50	56.95	-
Apr 18, 2024	59.50	59.50	58.00	58.00	55.52	-
Apr 17, 2024	62.50	62.50	59.00	59.00	56.47	-
Apr 16, 2024	62.50	62.50	59.00	59.00	56.47	-
Apr 15, 2024	62.50	62.50	62.50	62.50	59.83	-
Apr 12, 2024	62.50	62.50	62.50	62.50	59.83	-
Apr 11, 2024	62.00	62.00	62.00	62.00	59.35	-
Apr 10, 2024	62.00	62.00	62.00	62.00	59.35	-
Apr 9, 2024	61.50	61.50	61.50	61.50	58.87	-
Apr 8, 2024	62.00	62.00	62.00	62.00	59.35	-
Apr 5, 2024	62.00	62.00	62.00	62.00	59.35	-
Apr 4, 2024	62.50	62.50	59.50	59.50	56.95	-
Apr 3, 2024	62.00	62.00	60.00	60.00	57.43	-
Apr 2, 2024	62.50	62.50	59.50	60.00	57.43	-
Mar 28, 2024	62.00	62.00	62.00	62.00	59.35	-
Mar 27, 2024	61.50	61.50	61.50	61.50	58.87	-
Mar 26, 2024	61.50	61.50	60.50	60.50	57.91	-
Mar 25, 2024	61.50	61.50	61.50	61.50	58.87	-
Mar 22, 2024	60.50	60.50	60.50	60.50	57.91	-
Mar 21, 2024	60.50	60.50	60.50	60.50	57.91	-
Mar 20, 2024	62.00	62.00	62.00	62.00	59.35	-
Mar 19, 2024	61.50	61.50	61.50	61.50	58.87	-
Mar 18, 2024	62.00	62.00	62.00	62.00	59.35	-
Mar 15, 2024	60.50	60.50	60.50	60.50	57.91	-
Mar 14, 2024	60.50	60.50	57.50	57.50	55.04	-
Mar 13, 2024	60.00	60.00	58.00	58.00	55.52	-
Mar 12, 2024	60.00	60.00	60.00	60.00	57.43	-
Mar 11, 2024	57.50	57.50	56.00	56.00	53.60	-
Mar 8, 2024	57.50	57.50	57.50	57.50	55.04	-
Mar 7, 2024	57.50	57.50	55.00	55.00	52.65	-
Mar 6, 2024	58.00	58.00	58.00	58.00	55.52	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Molson Coors Canada Inc. (65K.F)