Molson Coors Canada Inc. (TSX:TPX.B)
Canada · Delayed Price · Currency is CAD 67.02
-1.28 (-1.87%)
Sep 12, 2025, 2:41 PM EDT
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 68.30 | 68.30 | 67.00 | 67.02 | 67.02 | -1.87% | 2,522 |
| Sep 11, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.13% | 110 |
| Sep 10, 2025 | 68.98 | 68.98 | 68.21 | 68.21 | 68.21 | -1.39% | 202 |
| Sep 9, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -1.19% | 239 |
| Sep 8, 2025 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | - | 400 |
| Sep 5, 2025 | 69.90 | 70.00 | 69.90 | 70.00 | 70.00 | 1.45% | 1,000 |
| Sep 4, 2025 | 68.16 | 69.96 | 68.16 | 69.00 | 68.36 | -0.01% | 800 |
| Sep 3, 2025 | 69.29 | 69.29 | 69.01 | 69.01 | 68.37 | 0.01% | 500 |
| Sep 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.36 | - | - |
| Aug 29, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.36 | - | - |
| Aug 28, 2025 | 70.01 | 70.01 | 69.00 | 69.00 | 68.36 | -2.40% | 1,311 |
| Aug 27, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.04 | - | - |
| Aug 26, 2025 | 74.50 | 74.50 | 70.38 | 70.70 | 70.04 | -1.94% | 900 |
| Aug 25, 2025 | 75.50 | 75.50 | 72.10 | 72.10 | 71.43 | -1.23% | 636 |
| Aug 22, 2025 | 72.09 | 73.00 | 72.06 | 73.00 | 72.32 | 1.39% | 1,721 |
| Aug 21, 2025 | 70.86 | 72.00 | 70.86 | 72.00 | 71.33 | -1.22% | 2,201 |
| Aug 20, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 72.21 | 2.23% | 600 |
| Aug 19, 2025 | 71.54 | 71.88 | 71.28 | 71.30 | 70.63 | 0.76% | 1,417 |
| Aug 18, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.10 | - | - |
| Aug 15, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.10 | - | - |
| Aug 14, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.10 | -0.98% | 145 |
| Aug 13, 2025 | 71.00 | 71.46 | 71.00 | 71.46 | 70.79 | 1.51% | 700 |
| Aug 12, 2025 | 70.25 | 70.57 | 70.25 | 70.40 | 69.74 | 1.91% | 637 |
| Aug 11, 2025 | 68.91 | 69.08 | 68.91 | 69.08 | 68.43 | -1.31% | 333 |
| Aug 8, 2025 | 69.74 | 70.00 | 69.74 | 70.00 | 69.35 | 2.31% | 905 |
| Aug 7, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 67.78 | -2.22% | 400 |
| Aug 6, 2025 | 68.78 | 69.97 | 68.78 | 69.97 | 69.32 | 4.43% | 210 |
| Aug 5, 2025 | 69.99 | 69.99 | 67.00 | 67.00 | 66.37 | -0.90% | 700 |
| Aug 1, 2025 | 67.91 | 67.91 | 67.61 | 67.61 | 66.98 | -1.30% | 1,100 |
| Jul 31, 2025 | 68.60 | 68.61 | 67.75 | 68.50 | 67.86 | -0.72% | 1,837 |
| Jul 30, 2025 | 69.19 | 69.19 | 69.00 | 69.00 | 68.36 | -1.43% | 512 |
| Jul 29, 2025 | 70.00 | 70.00 | 69.01 | 70.00 | 69.35 | 1.13% | 1,300 |
| Jul 28, 2025 | 69.23 | 69.23 | 69.22 | 69.22 | 68.57 | -1.11% | 400 |
| Jul 25, 2025 | 70.40 | 70.40 | 70.00 | 70.00 | 69.35 | - | 400 |
| Jul 24, 2025 | 70.11 | 70.11 | 70.00 | 70.00 | 69.35 | -1.41% | 300 |
| Jul 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.34 | 0.01% | 200 |
| Jul 22, 2025 | 69.15 | 70.99 | 68.63 | 70.99 | 70.33 | 2.41% | 1,600 |
| Jul 21, 2025 | 69.25 | 69.32 | 69.00 | 69.32 | 68.67 | 0.61% | 701 |
| Jul 18, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.26 | - | - |
| Jul 17, 2025 | 69.00 | 69.85 | 68.90 | 68.90 | 68.26 | 0.47% | 1,000 |
| Jul 16, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 67.94 | 0.84% | 100 |
| Jul 15, 2025 | 68.16 | 68.16 | 68.00 | 68.01 | 67.37 | - | 900 |
| Jul 14, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 67.37 | -1.73% | 114 |
| Jul 11, 2025 | 69.15 | 69.21 | 69.00 | 69.21 | 68.56 | 0.64% | 1,300 |
| Jul 10, 2025 | 68.62 | 69.00 | 68.62 | 68.77 | 68.13 | 0.39% | 1,535 |
| Jul 9, 2025 | 68.10 | 68.50 | 68.10 | 68.50 | 67.86 | 0.74% | 426 |
| Jul 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.36 | -0.15% | 300 |
| Jul 7, 2025 | 69.00 | 69.05 | 68.10 | 68.10 | 67.46 | -1.25% | 2,224 |
| Jul 4, 2025 | 67.74 | 68.96 | 67.74 | 68.96 | 68.32 | 1.71% | 300 |
| Jul 3, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.17 | 1.15% | 100 |