Molson Coors Canada Inc. (TSX:TPX.B)
Canada · Delayed Price · Currency is CAD 68.01
0.00 (0.00%)
Jul 15, 2025, 3:59 PM EDT
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 68.16 | 68.16 | 68.00 | 68.01 | 68.01 | - | 900 |
| Jul 14, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -1.73% | 114 |
| Jul 11, 2025 | 69.15 | 69.21 | 69.00 | 69.21 | 69.21 | 0.64% | 1,300 |
| Jul 10, 2025 | 68.62 | 69.00 | 68.62 | 68.77 | 68.77 | 0.39% | 1,535 |
| Jul 9, 2025 | 68.10 | 68.50 | 68.10 | 68.50 | 68.50 | 0.74% | 426 |
| Jul 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.15% | 300 |
| Jul 7, 2025 | 69.00 | 69.05 | 68.10 | 68.10 | 68.10 | -1.25% | 2,224 |
| Jul 4, 2025 | 67.74 | 68.96 | 67.74 | 68.96 | 68.96 | 1.71% | 300 |
| Jul 3, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.15% | 100 |
| Jul 2, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -0.70% | 131 |
| Jun 30, 2025 | 66.68 | 67.98 | 66.68 | 67.50 | 67.50 | 2.16% | 800 |
| Jun 27, 2025 | 67.25 | 67.25 | 66.06 | 66.07 | 66.07 | -1.39% | 1,007 |
| Jun 26, 2025 | 67.25 | 67.25 | 67.00 | 67.00 | 67.00 | -0.37% | 400 |
| Jun 25, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.74% | 200 |
| Jun 24, 2025 | 67.80 | 68.44 | 67.80 | 68.44 | 68.44 | 2.61% | 707 |
| Jun 23, 2025 | 66.61 | 67.24 | 66.60 | 66.70 | 66.70 | 0.08% | 1,532 |
| Jun 20, 2025 | 67.17 | 68.00 | 66.65 | 66.65 | 66.65 | -3.41% | 3,100 |
| Jun 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | 344 |
| Jun 18, 2025 | 67.20 | 67.50 | 67.17 | 67.50 | 67.50 | 0.09% | 600 |
| 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 |