Molson Coors Canada Inc. (TSX:TPX.B)
Canada
· Delayed Price · Currency is CAD 73.54
-0.25 (-0.34%)
May 26, 2025, 9:30 AM EDT
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 74.75 | 74.75 | 73.78 | 73.79 | 73.79 | -1.87% | 1,820 |
| May 22, 2025 | 76.92 | 76.92 | 75.20 | 75.20 | 75.20 | -2.50% | 1,500 |
| May 21, 2025 | 77.03 | 77.13 | 77.03 | 77.13 | 77.13 | -2.79% | 323 |
| May 20, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 3.44% | 200 |
| May 16, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - | - |
| May 15, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - | - |
| May 14, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - | - |
| May 13, 2025 | 76.65 | 76.95 | 76.65 | 76.70 | 76.70 | -1.03% | 337 |
| May 12, 2025 | 76.80 | 77.50 | 76.80 | 77.50 | 77.50 | 1.97% | 700 |
| May 9, 2025 | 74.71 | 76.00 | 74.71 | 76.00 | 76.00 | 1.12% | 1,800 |
| May 8, 2025 | 77.12 | 77.12 | 72.50 | 75.16 | 75.16 | -3.48% | 2,000 |
| May 7, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - | - |
| May 6, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -2.66% | 200 |
| May 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.74% | 400 |
| May 2, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - | - |
| May 1, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - | - |
| Apr 30, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - | - |
| Apr 29, 2025 | 77.81 | 78.63 | 77.81 | 78.63 | 78.63 | 0.52% | 803 |
| Apr 28, 2025 | 77.81 | 78.39 | 77.81 | 78.22 | 78.22 | -3.24% | 732 |
| Apr 25, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - | - |
| Apr 24, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - | - |
| Apr 23, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - | - |
| Apr 22, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - | - |
| Apr 21, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - | - |
| Apr 17, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -2.58% | 200 |
| Apr 16, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - | - |
| Apr 15, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 1.27% | 100 |
| Apr 14, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - | - |
| Apr 11, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -3.60% | 127 |
| Apr 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Apr 9, 2025 | 82.91 | 85.00 | 82.91 | 85.00 | 85.00 | 2.35% | 500 |
| Apr 8, 2025 | 83.93 | 87.00 | 83.05 | 83.05 | 83.05 | -1.00% | 800 |
| Apr 7, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | -3.20% | 200 |
| Apr 4, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - | - |
| Apr 3, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - | - |
| Apr 2, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - | - |
| Apr 1, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - | - |
| Mar 31, 2025 | 88.44 | 88.44 | 86.66 | 86.66 | 86.66 | 0.77% | 301 |
| Mar 28, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.74% | 400 |
| Mar 27, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 1.81% | 620 |
| Mar 26, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - | 326 |
| Mar 25, 2025 | 84.49 | 84.49 | 83.03 | 83.03 | 83.03 | -1.74% | 326 |
| Mar 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 1,100 |
| Mar 21, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.99% | 1,100 |
| Mar 20, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - | 901 |
| Mar 19, 2025 | 83.00 | 83.01 | 82.85 | 82.85 | 82.85 | -3.63% | 901 |
| Mar 18, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - | - |
| Mar 17, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - | 107 |
| Mar 14, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -3.86% | 107 |
| Mar 13, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - | - |