Molson Coors Canada Inc. (MXGBF)
OTCMKTS · Delayed Price · Currency is USD
48.42
+3.10 (6.84%)
At close: Jan 12, 2026
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 6.84% | 100 |
| Nov 10, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 44.84 | -11.42% | 100 |
| Jun 11, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.16 | -12.55% | 200 |
| Mar 27, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 56.88 | 8.35% | 100 |
| Jan 31, 2025 | 53.79 | 53.99 | 53.79 | 53.99 | 52.04 | -12.87% | 900 |
| Dec 9, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 59.73 | 4.94% | 100 |
| Nov 22, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 56.51 | 7.36% | 100 |
| Nov 4, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.63 | - | 397 |
| Sep 3, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.63 | 5.93% | 100 |
| Jul 15, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 49.26 | 4.10% | 200 |
| Jul 5, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 47.32 | -12.24% | 400 |
| May 1, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 53.51 | -3.48% | 150 |
| Apr 30, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 55.44 | -8.17% | 152 |
| Mar 14, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 60.37 | 4.33% | 112 |
| Feb 22, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 57.45 | 19.78% | 100 |
| Jan 24, 2023 | 51.30 | 51.31 | 51.30 | 51.31 | 46.46 | 2.93% | 350 |
| Sep 20, 2022 | 49.85 | 49.85 | 49.85 | 49.85 | 44.80 | -5.95% | 200 |
| Aug 19, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 47.30 | - | 150 |
| Aug 5, 2022 | 53.00 | 53.00 | 53.00 | 53.00 | 47.30 | -11.16% | 150 |
| Aug 2, 2022 | 59.66 | 59.66 | 59.66 | 59.66 | 53.25 | 8.30% | 400 |
| Apr 28, 2022 | 55.09 | 55.09 | 55.09 | 55.09 | 48.84 | 2.15% | 100 |
| Apr 26, 2022 | 53.93 | 53.93 | 53.93 | 53.93 | 47.81 | 2.72% | 168 |
| Mar 25, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 46.54 | 0.31% | 145 |
| Feb 10, 2022 | 52.34 | 52.34 | 52.34 | 52.34 | 46.06 | 17.84% | 100 |
| Oct 25, 2021 | 44.42 | 44.42 | 44.42 | 44.42 | 38.80 | -5.86% | 162 |
| Sep 3, 2021 | 47.18 | 47.18 | 47.18 | 47.18 | 41.22 | -4.66% | 163 |
| Jul 19, 2021 | 49.49 | 49.49 | 49.49 | 49.49 | 42.95 | -7.08% | 101 |
| Jun 28, 2021 | 53.26 | 53.26 | 53.26 | 53.26 | 46.22 | -9.41% | 100 |
| Jun 3, 2021 | 58.79 | 58.79 | 58.79 | 58.79 | 51.02 | 30.63% | 150 |
| Feb 18, 2021 | 45.01 | 45.01 | 45.01 | 45.01 | 39.06 | -13.92% | 300 |
| Jan 26, 2021 | 52.29 | 52.29 | 52.29 | 52.29 | 45.37 | 16.58% | 200 |
| Nov 17, 2020 | 44.85 | 44.85 | 44.85 | 44.85 | 38.92 | 22.91% | 100 |
| Oct 23, 2020 | 36.49 | 36.49 | 36.49 | 36.49 | 31.67 | 7.54% | 500 |
| Sep 29, 2020 | 34.06 | 34.06 | 33.93 | 33.93 | 29.44 | -8.30% | 303 |
| Sep 10, 2020 | 37.00 | 37.00 | 37.00 | 37.00 | 32.11 | -0.96% | 100 |
| Aug 21, 2020 | 37.36 | 37.36 | 37.36 | 37.36 | 32.42 | 3.97% | 200 |
| Jul 17, 2020 | 35.93 | 35.93 | 35.93 | 35.93 | 31.18 | 0.20% | 176 |
| Jul 16, 2020 | 35.86 | 35.86 | 35.86 | 35.86 | 31.12 | -7.45% | 150 |
| Jun 19, 2020 | 38.75 | 38.75 | 38.75 | 38.75 | 33.62 | -4.66% | 120 |
| May 7, 2020 | 40.65 | 40.65 | 40.64 | 40.64 | 35.27 | -30.45% | 450 |
| Mar 16, 2020 | 39.84 | 39.84 | 39.84 | 58.43 | 50.70 | 0.74% | 100 |
| Jan 21, 2020 | 49.88 | 49.88 | 49.88 | 58.00 | 49.88 | 9.66% | 5 |
| Dec 16, 2019 | 45.48 | 45.48 | 45.48 | 52.89 | 45.48 | -9.48% | 3 |
| Sep 13, 2019 | 58.43 | 58.43 | 58.43 | 58.43 | 49.75 | 4.58% | 200 |
| Jul 15, 2019 | 55.90 | 55.90 | 55.87 | 55.87 | 47.10 | -11.29% | 240 |
| Apr 15, 2019 | 62.98 | 62.98 | 62.98 | 62.98 | 52.74 | -3.54% | 104 |
| Dec 4, 2018 | 65.29 | 65.29 | 65.29 | 65.29 | 54.34 | -2.62% | 225 |
| Oct 2, 2018 | 67.05 | 67.05 | 67.05 | 67.05 | 55.46 | -2.11% | 104 |
| Sep 27, 2018 | 68.49 | 68.49 | 68.49 | 68.49 | 56.66 | -6.87% | 100 |