Molson Coors Canada Inc. (TSX:TPX.B)
Canada · Delayed Price · Currency is CAD 67.96
-2.31 (-3.29%)
At close: Feb 19, 2026
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 68.00 | 68.00 | 65.00 | 67.96 | 67.96 | -3.29% | 5,834 |
| Feb 17, 2026 | 73.00 | 73.00 | 70.27 | 70.27 | 70.27 | -3.74% | 657 |
| Feb 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 638 |
| Feb 12, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 2,677 |
| Feb 11, 2026 | 70.96 | 72.00 | 70.96 | 72.00 | 72.00 | 1.41% | 2,629 |
| Feb 10, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 434 |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.33% | 510 |
| Feb 5, 2026 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - | 966 |
| Feb 4, 2026 | 69.99 | 70.25 | 69.99 | 70.23 | 70.23 | 4.03% | 1,967 |
| Feb 3, 2026 | 67.00 | 67.51 | 67.00 | 67.51 | 67.51 | 3.78% | 435 |
| Jan 29, 2026 | 65.06 | 65.06 | 65.05 | 65.05 | 65.05 | -2.11% | 804 |
| Jan 28, 2026 | 66.41 | 66.45 | 66.41 | 66.45 | 66.45 | 0.68% | 613 |
| Jan 27, 2026 | 67.71 | 67.71 | 66.00 | 66.00 | 66.00 | -2.51% | 2,380 |
| Jan 26, 2026 | 68.72 | 68.72 | 67.70 | 67.70 | 67.70 | -1.48% | 346 |
| Jan 23, 2026 | 68.01 | 68.72 | 68.00 | 68.72 | 68.72 | 1.06% | 5,502 |
| Jan 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.15% | 133 |
| Jan 20, 2026 | 67.00 | 70.21 | 67.00 | 70.21 | 70.21 | 2.63% | 1,014 |
| Jan 16, 2026 | 69.00 | 69.00 | 67.94 | 68.41 | 68.41 | -2.55% | 403 |
| Jan 15, 2026 | 70.15 | 70.20 | 69.84 | 70.20 | 70.20 | -0.14% | 2,308 |
| Jan 14, 2026 | 68.21 | 70.30 | 68.21 | 70.30 | 70.30 | 3.38% | 11,404 |
| Jan 13, 2026 | 68.01 | 68.55 | 68.00 | 68.00 | 68.00 | -0.80% | 679 |
| Jan 12, 2026 | 67.96 | 68.55 | 67.96 | 68.55 | 68.55 | 2.31% | 1,548 |
| Jan 9, 2026 | 65.59 | 67.00 | 65.59 | 67.00 | 67.00 | 2.48% | 933 |
| Jan 8, 2026 | 65.72 | 65.76 | 65.38 | 65.38 | 65.38 | 2.30% | 1,553 |
| Jan 6, 2026 | 64.25 | 64.25 | 63.88 | 63.91 | 63.91 | 0.27% | 617 |
| Jan 5, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -2.15% | 261 |
| Jan 2, 2026 | 64.29 | 65.47 | 64.29 | 65.14 | 65.14 | 1.12% | 2,088 |
| Dec 31, 2025 | 64.36 | 64.42 | 64.36 | 64.42 | 64.42 | 1.32% | 406 |
| Dec 30, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.58% | 648 |
| Dec 29, 2025 | 63.54 | 63.95 | 63.54 | 63.95 | 63.95 | 0.65% | 717 |
| Dec 23, 2025 | 64.81 | 64.81 | 63.12 | 63.54 | 63.54 | -2.00% | 664 |
| Dec 22, 2025 | 65.10 | 65.10 | 63.99 | 64.84 | 64.84 | -3.21% | 3,092 |
| Dec 19, 2025 | 66.96 | 66.99 | 66.96 | 66.99 | 66.99 | 2.71% | 219 |
| Dec 18, 2025 | 65.89 | 67.45 | 65.22 | 65.22 | 65.22 | -3.32% | 1,919 |
| Dec 16, 2025 | 65.85 | 67.46 | 65.85 | 67.46 | 67.46 | 2.99% | 1,124 |
| Dec 15, 2025 | 65.49 | 65.50 | 65.49 | 65.50 | 65.50 | 0.24% | 418 |
| Dec 12, 2025 | 65.33 | 65.34 | 65.33 | 65.34 | 65.34 | -0.02% | 406 |
| Dec 11, 2025 | 64.18 | 65.35 | 64.18 | 65.35 | 65.35 | 1.24% | 653 |
| Dec 10, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 2.59% | 503 |
| Dec 9, 2025 | 64.50 | 64.50 | 62.87 | 62.92 | 62.92 | -2.60% | 578 |
| Dec 8, 2025 | 65.20 | 65.20 | 64.37 | 64.60 | 64.60 | 3.38% | 1,013 |
| 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 |