Molson Coors Canada Inc. (TSX:TPX.B)
Canada
· Delayed Price · Currency is CAD 69.00
+1.50 (2.22%)
Jun 19, 2025, 3:04 PM EDT
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 67.20 | 67.50 | 67.17 | 67.50 | 67.50 | 0.09% | 599 |
| Jun 17, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.75% | 100 |
| Jun 16, 2025 | 68.48 | 68.48 | 67.95 | 67.95 | 67.95 | -2.29% | 2,600 |
| Jun 13, 2025 | 69.34 | 69.54 | 69.34 | 69.54 | 69.54 | -0.66% | 1,300 |
| Jun 12, 2025 | 70.00 | 70.00 | 69.80 | 70.00 | 70.00 | -0.99% | 1,800 |
| Jun 11, 2025 | 70.78 | 70.78 | 70.65 | 70.70 | 70.70 | -1.12% | 1,100 |
| Jun 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.72% | 506 |
| Jun 9, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Jun 6, 2025 | 70.98 | 70.99 | 70.98 | 70.99 | 70.99 | 0.51% | 400 |
| Jun 5, 2025 | 71.81 | 71.81 | 70.50 | 70.63 | 69.97 | -1.90% | 2,500 |
| Jun 4, 2025 | 72.27 | 75.20 | 72.00 | 72.00 | 71.33 | 0.38% | 611 |
| Jun 3, 2025 | 72.00 | 72.00 | 71.38 | 71.73 | 71.06 | -0.37% | 1,216 |
| Jun 2, 2025 | 72.03 | 72.11 | 72.00 | 72.00 | 71.33 | -1.84% | 800 |
| May 30, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 72.67 | - | 305 |
| May 29, 2025 | 73.34 | 73.35 | 73.34 | 73.35 | 72.67 | -0.20% | 313 |
| May 28, 2025 | 73.51 | 73.51 | 73.50 | 73.50 | 72.82 | -0.05% | 311 |
| May 27, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 72.86 | - | - |
| May 26, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 72.86 | -0.34% | 125 |
| May 23, 2025 | 74.75 | 74.75 | 73.78 | 73.79 | 73.10 | -1.87% | 1,820 |
| May 22, 2025 | 76.92 | 76.92 | 75.20 | 75.20 | 74.50 | -2.50% | 1,500 |
| May 21, 2025 | 77.03 | 77.13 | 77.03 | 77.13 | 76.41 | -2.79% | 323 |
| May 20, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 78.60 | 3.44% | 200 |
| May 16, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 75.99 | - | - |
| May 15, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 75.99 | - | - |
| May 14, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 75.99 | - | - |
| May 13, 2025 | 76.65 | 76.95 | 76.65 | 76.70 | 75.99 | -1.03% | 337 |
| May 12, 2025 | 76.80 | 77.50 | 76.80 | 77.50 | 76.78 | 1.97% | 700 |
| May 9, 2025 | 74.71 | 76.00 | 74.71 | 76.00 | 75.29 | 1.12% | 1,800 |
| May 8, 2025 | 77.12 | 77.12 | 72.50 | 75.16 | 74.46 | -3.48% | 2,000 |
| May 7, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.15 | - | - |
| May 6, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.15 | -2.66% | 200 |
| May 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.26 | 1.74% | 400 |
| May 2, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 77.90 | - | - |
| May 1, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 77.90 | - | - |
| Apr 30, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 77.90 | - | - |
| Apr 29, 2025 | 77.81 | 78.63 | 77.81 | 78.63 | 77.90 | 0.52% | 803 |
| Apr 28, 2025 | 77.81 | 78.39 | 77.81 | 78.22 | 77.49 | -3.24% | 732 |
| Apr 25, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.09 | - | - |
| Apr 24, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.09 | - | - |
| Apr 23, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.09 | - | - |
| Apr 22, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.09 | - | - |
| Apr 21, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.09 | - | - |
| Apr 17, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.09 | -2.58% | 200 |
| Apr 16, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.21 | - | - |
| Apr 15, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.21 | 1.27% | 100 |
| Apr 14, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.18 | - | - |
| Apr 11, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.18 | -3.60% | 127 |
| Apr 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.21 | - | - |
| Apr 9, 2025 | 82.91 | 85.00 | 82.91 | 85.00 | 84.21 | 2.35% | 500 |
| Apr 8, 2025 | 83.93 | 87.00 | 83.05 | 83.05 | 82.28 | -1.00% | 800 |