Molson Coors Canada Inc. (TSX:TPX.A)
Canada
· Delayed Price · Currency is CAD 78.36
-7.75 (-9.00%)
At close: Jan 31, 2025
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -9.00% | 100 |
| Jan 28, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 11.12% | 115 |
| Jan 22, 2025 | 83.25 | 83.25 | 77.49 | 77.49 | 77.49 | -10.93% | 300 |
| Dec 31, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 100 |
| Dec 9, 2024 | 80.00 | 86.00 | 80.00 | 86.00 | 86.00 | -11.35% | 205 |
| Dec 5, 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 96.40 | 9.00% | 178 |
| Dec 2, 2024 | 88.44 | 88.44 | 88.44 | 89.00 | 88.44 | - | 16 |
| Nov 25, 2024 | 88.44 | 88.44 | 88.44 | 89.00 | 88.44 | - | 65 |
| Nov 13, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.44 | 2.85% | 126 |
| Nov 12, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.98 | 8.16% | 100 |
| Nov 11, 2024 | 84.00 | 85.00 | 80.00 | 80.00 | 79.49 | -4.76% | 893 |
| Nov 8, 2024 | 84.00 | 84.10 | 84.00 | 84.00 | 83.47 | 25.99% | 845 |
| Nov 7, 2024 | 66.25 | 66.25 | 66.25 | 66.67 | 66.25 | - | 20 |
| Sep 3, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.25 | -1.90% | 200 |
| Aug 19, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 66.93 | 5.46% | 300 |
| Aug 13, 2024 | 78.05 | 78.05 | 64.44 | 64.44 | 63.46 | -20.11% | 436 |
| Aug 12, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 79.44 | 9.00% | 300 |
| Jul 24, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.88 | 7.25% | 101 |
| Jul 11, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.96 | - | 198 |
| Jun 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.96 | 6.15% | 225 |
| Jun 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.02 | -18.75% | 212 |
| May 24, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.21 | - | 130 |
| May 15, 2024 | 79.50 | 80.00 | 79.50 | 80.00 | 78.21 | -8.97% | 665 |
| Apr 17, 2024 | 88.55 | 88.55 | 87.88 | 87.88 | 85.91 | 0.38% | 1,300 |
| Apr 15, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 85.59 | -0.73% | 100 |
| Apr 12, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 86.21 | -5.17% | 100 |
| Apr 9, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 90.92 | -1.72% | 214 |
| Apr 2, 2024 | 94.57 | 94.63 | 94.57 | 94.63 | 92.51 | 3.72% | 1,154 |
| Apr 1, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 89.20 | -1.36% | 703 |
| Mar 27, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 90.43 | 2.78% | 100 |
| Mar 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 87.98 | 5.62% | 115 |
| Mar 1, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 83.30 | 0.71% | 105 |
| Feb 27, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 82.13 | 0.27% | 331 |
| Feb 23, 2024 | 84.55 | 84.61 | 84.38 | 84.38 | 81.91 | -0.17% | 2,300 |