Molson Coors Canada Inc. (TSX:TPX.B)
Canada · Delayed Price · Currency is CAD 62.49
-1.85 (-2.87%)
At close: Dec 5, 2025
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.85 | 63.85 | 62.49 | 62.49 | 62.49 | -3.86% | 2,152 |
| Dec 4, 2025 | 65.31 | 65.31 | 65.00 | 65.00 | 64.34 | - | 373 |
| Dec 3, 2025 | 65.09 | 65.09 | 65.00 | 65.00 | 64.34 | -1.52% | 291 |
| Dec 2, 2025 | 65.10 | 66.00 | 65.09 | 66.00 | 65.33 | -0.08% | 632 |
| Dec 1, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 65.38 | 1.13% | 202 |
| Nov 28, 2025 | 65.32 | 65.32 | 65.31 | 65.31 | 64.65 | 0.21% | 200 |
| Nov 27, 2025 | 66.99 | 66.99 | 65.17 | 65.17 | 64.51 | -1.26% | 557 |
| Nov 24, 2025 | 67.87 | 67.87 | 65.00 | 66.00 | 65.33 | 2.31% | 869 |
| Nov 20, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 63.85 | -0.75% | 182 |
| Nov 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.34 | - | 154 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.34 | -0.67% | 202 |
| Nov 13, 2025 | 65.33 | 65.44 | 65.33 | 65.44 | 64.77 | -0.61% | 234 |
| Nov 12, 2025 | 65.00 | 65.84 | 65.00 | 65.84 | 65.17 | -2.44% | 816 |
| Nov 11, 2025 | 66.59 | 67.49 | 66.50 | 67.49 | 66.80 | 4.73% | 4,448 |
| Nov 10, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 63.78 | -1.17% | 663 |
| Nov 7, 2025 | 63.25 | 65.20 | 63.25 | 65.20 | 64.54 | 1.94% | 1,594 |
| Nov 6, 2025 | 63.99 | 64.50 | 63.96 | 63.96 | 63.31 | 0.41% | 1,967 |
| Nov 5, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.05 | 1.11% | 504 |
| Nov 4, 2025 | 63.31 | 63.75 | 63.00 | 63.00 | 62.36 | -0.47% | 863 |
| Nov 3, 2025 | 63.50 | 63.50 | 62.15 | 63.30 | 62.66 | -2.54% | 1,258 |
| Oct 31, 2025 | 62.51 | 64.95 | 62.51 | 64.95 | 64.29 | 5.18% | 202 |
| Oct 30, 2025 | 62.00 | 62.00 | 61.75 | 61.75 | 61.12 | -0.40% | 4,801 |
| Oct 29, 2025 | 64.75 | 64.75 | 62.00 | 62.00 | 61.37 | -4.25% | 5,670 |
| Oct 27, 2025 | 65.00 | 65.00 | 64.75 | 64.75 | 64.09 | - | 202 |
| Oct 24, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.09 | - | 391 |
| Oct 23, 2025 | 65.31 | 65.31 | 64.75 | 64.75 | 64.09 | -1.22% | 901 |
| Oct 22, 2025 | 65.56 | 65.56 | 65.55 | 65.55 | 64.88 | -2.11% | 501 |
| Oct 21, 2025 | 66.96 | 66.96 | 65.18 | 66.96 | 66.28 | -0.03% | 676 |
| Oct 20, 2025 | 64.66 | 66.98 | 64.66 | 66.98 | 66.30 | 0.12% | 318 |
| Oct 17, 2025 | 66.80 | 66.90 | 65.49 | 66.90 | 66.22 | 0.45% | 1,225 |
| Oct 16, 2025 | 65.89 | 66.60 | 65.32 | 66.60 | 65.92 | 2.37% | 1,102 |
| Oct 15, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 64.40 | -1.03% | 139 |
| Oct 14, 2025 | 64.81 | 66.50 | 64.00 | 65.74 | 65.07 | 1.83% | 2,644 |
| Oct 9, 2025 | 65.21 | 65.37 | 64.56 | 64.56 | 63.90 | -1.42% | 1,698 |
| Oct 8, 2025 | 65.92 | 66.00 | 65.19 | 65.49 | 64.82 | 0.43% | 903 |
| Oct 7, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 64.55 | -1.02% | 106 |
| Oct 6, 2025 | 65.89 | 65.89 | 65.88 | 65.88 | 65.21 | 0.55% | 313 |
| Oct 2, 2025 | 66.00 | 66.00 | 65.02 | 65.52 | 64.85 | -0.35% | 657 |
| Oct 1, 2025 | 64.74 | 65.75 | 64.74 | 65.75 | 65.08 | 1.97% | 969 |
| Sep 30, 2025 | 64.52 | 64.53 | 64.47 | 64.48 | 63.82 | -0.06% | 886 |
| Sep 29, 2025 | 64.59 | 64.59 | 64.50 | 64.52 | 63.86 | -0.11% | 436 |
| Sep 26, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 63.93 | -0.02% | 102 |
| Sep 25, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 63.94 | 0.05% | 245 |
| Sep 24, 2025 | 63.82 | 64.57 | 63.40 | 64.57 | 63.91 | 1.18% | 715 |
| Sep 23, 2025 | 64.96 | 64.96 | 63.50 | 63.82 | 63.17 | -0.55% | 4,020 |
| Sep 22, 2025 | 65.00 | 65.00 | 64.17 | 64.17 | 63.52 | -2.06% | 1,388 |
| Sep 19, 2025 | 65.50 | 65.81 | 65.50 | 65.52 | 64.85 | -0.09% | 2,115 |
| Sep 18, 2025 | 65.50 | 66.00 | 65.50 | 65.58 | 64.91 | -0.64% | 1,045 |
| Sep 17, 2025 | 66.60 | 66.60 | 66.00 | 66.00 | 65.33 | -0.42% | 5,500 |
| Sep 16, 2025 | 67.00 | 67.00 | 66.28 | 66.28 | 65.61 | -0.70% | 1,319 |