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

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

Compare
85.96
-0.79
(-0.91%)
At close: March 5 at 9:54:08 AM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202585.9685.9685.9685.9685.96100
Mar 4, 202587.5787.5786.7586.7586.75700
Mar 3, 202588.5088.5088.5088.5088.50200
Feb 28, 202588.8388.8388.8388.8388.83-
Feb 27, 2025 0.67 Dividend
Feb 27, 202588.9889.2588.8388.8388.83600
Feb 26, 202587.5488.1887.5488.1887.51600
Feb 25, 202587.2387.2387.0087.0086.34500
Feb 24, 202586.7587.4586.7587.4586.78700
Feb 21, 202586.0286.0286.0286.0285.36200
Feb 20, 202586.0286.0286.0286.0285.36-
Feb 19, 202586.0286.0286.0286.0285.36-
Feb 18, 202586.0286.0286.0286.0285.36300
Feb 14, 202584.4284.8884.4084.8884.23900
Feb 13, 202579.7483.1979.7283.1982.562,100
Feb 12, 202577.1977.1977.1977.1976.60-
Feb 11, 202577.1977.1977.1977.1976.60100
Feb 10, 202577.0577.0577.0577.0576.46-
Feb 7, 202576.0377.7476.0377.0576.461,500
Feb 6, 202576.7377.2476.7377.2476.65300
Feb 5, 202575.7476.3975.7476.3975.81600
Feb 4, 202577.2177.2175.7075.7075.122,400
Feb 3, 202579.5879.5879.5879.5878.97-
Jan 31, 202579.8179.8179.5879.5878.97200
Jan 30, 202579.1479.1479.1479.1478.54100
Jan 29, 202579.2079.3479.2079.3478.74300
Jan 28, 202580.2280.2280.2280.2279.61100
Jan 27, 202579.9881.1479.9881.1080.484,700
Jan 24, 202577.5077.5077.5077.5076.91-
Jan 23, 202577.5077.5077.5077.5076.91100
Jan 22, 202579.6479.6479.6479.6479.03-
Jan 21, 202579.6479.6479.6479.6479.03400
Jan 20, 202580.3680.3680.3680.3679.75200
Jan 17, 202579.9980.0579.9980.0579.44900
Jan 16, 202579.0779.0779.0779.0778.47200
Jan 15, 202575.5875.5875.5875.5875.00-
Jan 14, 202575.5875.5875.5875.5875.00-
Jan 13, 202575.0975.5875.0575.5875.00300
Jan 10, 202578.9978.9975.3976.3075.721,600
Jan 9, 202577.6280.0077.0180.0079.39600
Jan 8, 202580.0080.0179.5080.0079.393,200
Jan 7, 202582.9782.9780.4380.4379.82700
Jan 6, 202579.6581.0079.6579.8379.22900
Jan 3, 202580.0080.0079.6579.6579.04300
Jan 2, 202582.3582.3582.0482.1481.51700
Dec 31, 202482.8282.8282.8282.8282.19200
Dec 30, 202482.8582.8582.8582.8582.22-
Dec 27, 202482.8582.8582.8582.8582.224,100
Dec 24, 202483.8783.8783.8783.8783.23-
Dec 23, 202483.8783.8783.8783.8783.23100
Dec 20, 202484.4684.4684.4684.4683.82-
Dec 19, 202484.4684.4684.4684.4683.82-
Dec 18, 202484.4684.4684.4684.4683.82-
Dec 17, 202484.6585.5184.4284.4683.821,100
Dec 16, 202486.3286.3286.3286.3285.66100
Dec 13, 202486.6086.9186.6086.7186.057,700
Dec 12, 202486.6086.6086.6086.6085.94100
Dec 11, 202486.7987.0586.7987.0586.39200
Dec 10, 202486.7586.7586.7586.7586.09-
Dec 9, 202486.5086.7586.5086.7586.09900
Dec 6, 2024 0.61 Dividend
Dec 6, 202489.9990.0086.5086.5085.841,100
Dec 5, 202486.2686.2686.2686.2684.99300
Dec 4, 202487.2487.2487.0087.0085.72400
Dec 3, 202486.9486.9685.5785.6884.422,400
Dec 2, 202487.0087.0087.0087.0085.72-
Nov 29, 202487.0087.0087.0087.0085.72-
Nov 28, 202487.0087.0087.0087.0085.72-
Nov 27, 202484.8287.0084.8287.0085.72900
Nov 26, 202484.7884.7884.7884.7883.54100
Nov 25, 202484.0284.0284.0284.0282.79-
Nov 22, 202483.5384.7483.5184.0282.791,000
Nov 21, 202484.5084.5084.3084.3083.06900
Nov 20, 202485.7385.7385.7385.7384.47-
Nov 19, 202485.7385.7385.7385.7384.47100
Nov 18, 202488.9988.9988.9988.9987.68100
Nov 15, 202485.9087.7485.9087.7486.451,200
Nov 14, 202488.9789.0088.3088.3087.001,200
Nov 13, 202488.9589.0088.9589.0087.69800
Nov 12, 202484.0686.0083.1286.0084.744,700
Nov 11, 202484.6684.8084.6684.7983.54600
Nov 8, 202482.4084.8682.4083.0981.872,200
Nov 7, 202479.9379.9479.9379.9478.77400
Nov 6, 202479.7481.6577.7177.7176.571,600
Nov 5, 202477.1077.1077.1077.1075.97-
Nov 4, 202477.1077.1077.1077.1075.97100
Nov 1, 202476.4376.4376.4376.4375.31100
Oct 31, 202477.5177.5177.5177.5176.37-
Oct 30, 202477.5177.5177.5177.5176.37100
Oct 29, 202477.3878.2577.3877.8876.74400
Oct 28, 202477.8277.8377.8277.8376.69300
Oct 25, 202477.3977.3977.3477.3976.25500
Oct 24, 202477.3977.3977.3977.3976.25200
Oct 23, 202476.6077.1176.3177.1175.98300
Oct 22, 202476.9576.9576.9576.9575.82-
Oct 21, 202476.9576.9576.9576.9575.82100
Oct 18, 202477.2377.2777.1877.2776.14800
Oct 17, 202477.4877.4877.4877.4876.34200
Oct 16, 202475.4777.2175.4576.8875.751,200
Oct 15, 202475.6576.0075.6576.0074.88500
Oct 11, 202475.2875.2875.1075.1074.00300
Oct 10, 202473.2773.2773.2773.2772.19300
Oct 9, 202473.7573.7573.7573.7572.67-
Oct 8, 202473.8273.9473.7573.7572.67500
Oct 7, 202474.9774.9774.9774.9773.87400
Oct 4, 202475.2075.2075.2075.2074.10-
Oct 3, 202475.0175.2074.5275.2074.10900
Oct 2, 202477.1777.1777.1777.1776.04-
Oct 1, 202477.2077.2077.1777.1776.04400
Sep 30, 202477.1078.0077.1078.0076.85500
Sep 27, 202476.1576.9876.1576.9875.85800
Sep 26, 202474.3074.3074.0074.2973.20700
Sep 25, 202473.6873.6873.6873.6872.60-
Sep 24, 202474.0074.0073.6873.6872.60500
Sep 23, 202473.9874.4173.9874.4173.32400
Sep 20, 202474.5074.5074.0074.0072.912,600
Sep 19, 202475.2075.2175.2075.2174.11200
Sep 18, 202476.1376.1375.1275.8374.721,600
Sep 17, 202476.7476.7476.2076.2075.08800
Sep 16, 202474.8575.5374.8575.5374.421,100
Sep 13, 202474.6574.8073.7873.7872.701,500
Sep 12, 202472.3773.9472.3773.5772.491,300
Sep 11, 202472.9573.0072.9273.0071.932,100
Sep 10, 202474.8274.8274.3174.3173.221,200
Sep 9, 202475.9976.1575.8875.8874.771,200
Sep 6, 202475.7775.7775.7675.7674.65700
Sep 5, 202475.5275.5275.2275.2274.121,200
Sep 4, 202477.4477.4576.0876.0874.96500
Sep 3, 202472.0078.0072.0077.3276.183,100
Aug 30, 2024 0.60 Dividend
Aug 30, 202472.0072.0072.0072.0070.94-
Aug 29, 202472.0072.0072.0072.0070.35-
Aug 28, 202472.0072.0072.0072.0070.35-
Aug 27, 202472.0572.0572.0072.0070.35400
Aug 26, 202472.9772.9772.9772.9771.30500
Aug 23, 202472.7772.7872.7772.7871.11300
Aug 22, 202471.8071.8071.8071.8070.15100
Aug 21, 202473.6275.6172.1572.1570.50400
Aug 20, 202473.4973.4973.4973.4971.80-
Aug 19, 202473.4973.4973.4973.4971.80300
Aug 16, 202472.8772.8772.8772.8771.20100
Aug 15, 202473.4973.5073.4973.5071.81200
Aug 14, 202472.5072.5072.5072.5070.84-
Aug 13, 202471.3272.5071.2972.5070.84800
Aug 12, 202472.1572.1571.4971.4969.85600
Aug 9, 202472.0072.2072.0072.2070.54200
Aug 8, 202472.0072.0072.0072.0070.35-
Aug 7, 202475.3375.3372.0072.0070.35800
Aug 6, 202475.2775.2875.0075.0073.282,500
Aug 2, 202471.5171.5171.5171.5169.87700
Aug 1, 202472.8572.8572.8572.8571.18-
Jul 31, 202479.7279.7272.8572.8571.18500
Jul 30, 202473.0073.0073.0073.0071.33200
Jul 29, 202473.5173.5173.5073.5071.81200
Jul 26, 202473.9073.9073.9073.9072.20-
Jul 25, 202475.9475.9473.9073.9072.20200
Jul 24, 202473.4673.4673.4673.4671.78200
Jul 23, 202472.2572.2672.2572.2670.60200
Jul 22, 202471.8571.8571.8471.8470.19200
Jul 19, 202471.9471.9471.9471.9470.29-
Jul 18, 202471.9471.9471.9471.9470.29100
Jul 17, 202471.5071.5071.5071.5069.86-
Jul 16, 202470.9871.5170.9871.5069.86800
Jul 15, 202469.9970.0069.9970.0068.39200
Jul 12, 202469.2269.3769.2269.3767.78300
Jul 11, 202467.9968.9067.9968.9067.32500
Jul 10, 202467.8967.8967.8967.8966.33-
Jul 9, 202467.9567.9567.8967.8966.33200
Jul 8, 202467.9867.9867.6867.6866.13400
Jul 5, 202467.9867.9867.9867.9866.42500
Jul 4, 202468.6768.6768.6568.6567.08400
Jul 3, 202468.5768.5768.5768.5767.00-
Jul 2, 202468.5768.5768.5768.5767.00-
Jun 28, 202467.9868.7767.9168.5767.001,700
Jun 27, 202469.0169.0169.0169.0167.43-
Jun 26, 202469.0269.0269.0169.0167.43200
Jun 25, 202469.6869.6869.6869.6868.08-
Jun 24, 202472.9772.9769.6869.6868.081,700
Jun 21, 202470.9170.9169.1869.2567.66600
Jun 20, 202468.5068.5068.3168.4566.884,700
Jun 19, 202470.8570.8569.0069.0067.42300
Jun 18, 202465.0468.3065.0468.3066.731,000
Jun 17, 202468.9168.9168.9168.9167.33-
Jun 14, 202468.9168.9168.9168.9167.33-
Jun 13, 202469.7869.7868.6568.9167.3346,900
Jun 12, 202469.7769.8669.7769.8668.26300
Jun 11, 202471.8071.8071.8071.8070.15400
Jun 10, 202471.5171.5171.1171.5069.861,500
Jun 7, 2024 0.59 Dividend
Jun 7, 202473.2673.2671.8071.8070.15200
Jun 6, 202471.6072.0071.6072.0069.77500
Jun 5, 202471.9971.9971.9971.9969.76200
Jun 4, 202472.5472.5472.4572.4570.21300
Jun 3, 202480.0080.0074.5074.5072.191,300
May 31, 202473.7674.1773.7673.9571.66400
May 30, 202472.3872.3872.3772.3770.13300
May 29, 202472.5472.5472.5472.5470.30200
May 28, 202473.5073.5172.2872.2870.041,100
May 27, 202473.5673.5673.5673.5671.28-
May 24, 202473.5673.5673.5673.5671.28-
May 23, 202474.0674.6273.5673.5671.28900
May 22, 202475.5075.5075.5075.5073.16-
May 21, 202476.7676.7675.0575.5073.161,900
May 17, 202477.0677.0677.0677.0674.681,200
May 16, 202476.9176.9176.9176.9174.53300
May 15, 202477.6277.9877.6177.9875.57500
May 14, 202478.8878.8878.8778.8776.431,700
May 13, 202480.2980.2980.2980.2977.81-
May 10, 202480.2980.2980.2980.2977.81200
May 9, 202479.5679.5679.5679.5677.10-
May 8, 202479.5679.5679.5679.5677.10-
May 7, 202479.5679.5679.5679.5677.10200
May 6, 202478.1178.5778.1078.1075.68900
May 3, 202479.0579.0578.6478.6476.21200
May 2, 202478.0378.0378.0378.0375.62-
May 1, 202479.0479.0478.0378.0375.62600
Apr 30, 202486.7086.7078.7980.1277.641,600
Apr 29, 202486.8686.8685.4385.7383.08700
Apr 26, 202486.1186.1186.1086.1083.441,000
Apr 25, 202488.5888.5885.0485.0482.41900
Apr 24, 202487.4487.9886.2586.2583.58800
Apr 23, 202488.0488.0488.0488.0485.32-
Apr 22, 202487.9888.6987.9888.0485.32600
Apr 19, 202487.9887.9887.9887.9885.26-
Apr 18, 202487.9887.9887.9887.9885.26-
Apr 17, 202487.9887.9887.9887.9885.26200
Apr 16, 202492.3192.3192.3192.3189.45-
Apr 15, 202492.3192.3192.3192.3189.45300
Apr 12, 202492.3192.3192.3192.3189.45100
Apr 11, 202493.0693.0691.8692.3089.44400
Apr 10, 202491.7991.7991.7991.7988.95200
Apr 9, 202491.9391.9591.6791.6788.83400
Apr 8, 202491.5091.5091.5091.5088.67-
Apr 5, 202491.9391.9391.5091.5088.67200
Apr 4, 202492.0092.0092.0092.0089.15-
Apr 3, 202492.2892.2891.9992.0089.15500
Apr 2, 202491.3591.3591.3591.3588.52-
Apr 1, 202490.4291.3590.4291.3588.52500
Mar 28, 202491.0091.0091.0091.0088.18100
Mar 27, 202491.2591.2591.2591.2588.43-
Mar 26, 202491.2691.2691.2591.2588.43300
Mar 25, 202491.4791.4891.2591.2588.43400
Mar 22, 202490.9991.0090.9991.0088.18200
Mar 21, 202489.3289.3289.3289.3286.56-
Mar 20, 202489.8189.8289.3289.3286.561,700
Mar 19, 202491.9992.0091.9992.0089.15300
Mar 18, 202491.3191.3191.3191.3188.48100
Mar 15, 202489.8992.1689.8992.1689.311,500
Mar 14, 202489.5889.8389.3489.3486.581,200
Mar 13, 202488.8189.8888.8189.8887.10300
Mar 12, 202488.6188.6188.6188.6185.87-
Mar 11, 202485.1388.6185.1388.6185.87500
Mar 8, 202485.1385.1385.1385.1382.50-
Mar 7, 202485.1285.1385.1285.1382.50300
Mar 6, 202484.8184.8184.8084.8082.18200
Mar 5, 202485.4886.2585.4886.2583.581,300

Related Tickers

NY7.DU Molson Coors Beverage Co
54.54
-2.54%
 
TAP-A Molson Coors Beverage Company
63.77
+4.97%
 
BR.TO Big Rock Brewery Inc.
1.2400
-0.80%
 
NY7.SG Molson Coors Beverage Company
54.56
-0.55%
 
AMNA.F Ambev S.A.
1.9800
+2.06%
 
CB1A.MU Constellation Brands Inc
161.50
-2.27%
 
TAP Molson Coors Beverage Company
59.30
-0.47%
 
AMNA.BE Ambev SA
2.0000
-0.99%
 
BRBMF Big Rock Brewery Inc.
0.7900
0.00%
 
SAM.MX The Boston Beer Company, Inc.
4,733.00
0.00%