Molson Coors Canada Inc. (TSX:TPX.B)
Canada · Delayed Price · Currency is CAD 61.50
+0.47 (0.77%)
Aug 21, 2026, 3:38 PM EST
Molson Coors Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -2.10% | 1,815 |
| Aug 19, 2026 | 62.76 | 62.76 | 61.03 | 61.03 | 61.03 | 4.74% | 586 |
| Aug 18, 2026 | 58.23 | 58.27 | 58.23 | 58.27 | 58.27 | -0.70% | 619 |
| Aug 17, 2026 | 60.01 | 60.01 | 58.68 | 58.68 | 58.68 | -2.05% | 973 |
| Aug 14, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -0.15% | 101 |
| Aug 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | 105 |
| Aug 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 504 |
| Aug 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 259 |
| Aug 6, 2026 | 61.55 | 62.45 | 61.55 | 62.00 | 62.00 | 0.81% | 1,325 |
| Aug 5, 2026 | 61.10 | 61.50 | 61.10 | 61.50 | 61.50 | 0.82% | 680 |
| Jul 30, 2026 | 61.50 | 61.50 | 60.02 | 61.00 | 61.00 | -0.78% | 1,524 |
| Jul 29, 2026 | 61.74 | 62.00 | 61.48 | 61.48 | 61.48 | 1.01% | 2,978 |
| Jul 28, 2026 | 60.57 | 61.74 | 60.57 | 60.87 | 60.87 | 2.28% | 640 |
| Jul 27, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 0.73% | 149 |
| Jul 24, 2026 | 58.17 | 59.08 | 58.17 | 59.08 | 59.08 | 1.63% | 201 |
| Jul 23, 2026 | 58.14 | 58.14 | 58.13 | 58.13 | 58.13 | -3.12% | 348 |
| Jul 21, 2026 | 60.65 | 60.65 | 60.00 | 60.00 | 60.00 | -1.07% | 305 |
| Jul 17, 2026 | 60.24 | 62.00 | 60.24 | 60.65 | 60.65 | 1.93% | 1,604 |
| Jul 16, 2026 | 58.94 | 59.50 | 58.93 | 59.50 | 59.50 | 1.64% | 1,361 |
| Jul 14, 2026 | 57.48 | 58.99 | 57.48 | 58.54 | 58.54 | -0.73% | 313 |
| Jul 10, 2026 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 1.65% | 104 |
| Jul 9, 2026 | 57.48 | 58.01 | 57.48 | 58.01 | 58.01 | -0.03% | 355 |
| Jul 8, 2026 | 58.04 | 58.04 | 58.03 | 58.03 | 58.03 | 0.03% | 528 |
| Jul 7, 2026 | 59.67 | 59.69 | 58.01 | 58.01 | 58.01 | 1.56% | 1,285 |
| Jul 6, 2026 | 58.08 | 58.08 | 57.12 | 57.12 | 57.12 | 0.19% | 1,433 |
| Jul 2, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 0.02% | 205 |
| Jun 30, 2026 | 57.76 | 57.76 | 57.00 | 57.00 | 57.00 | -2.56% | 1,657 |
| Jun 29, 2026 | 58.88 | 58.88 | 58.50 | 58.50 | 58.50 | -1.02% | 853 |
| Jun 26, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.03% | 103 |
| Jun 25, 2026 | 58.31 | 58.50 | 58.00 | 58.50 | 58.50 | -2.30% | 754 |
| Jun 24, 2026 | 58.50 | 59.88 | 58.49 | 59.88 | 59.88 | 5.91% | 909 |
| Jun 23, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.34% | 872 |
| Jun 22, 2026 | 58.00 | 58.00 | 56.35 | 56.35 | 56.35 | -2.90% | 207 |
| Jun 18, 2026 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -1.44% | 303 |
| Jun 17, 2026 | 59.00 | 59.00 | 58.88 | 58.88 | 58.88 | -1.87% | 1,804 |
| Jun 15, 2026 | 60.46 | 60.46 | 60.00 | 60.00 | 60.00 | -0.83% | 246 |
| Jun 12, 2026 | 59.96 | 60.50 | 59.90 | 60.50 | 60.50 | 5.75% | 689 |
| Jun 11, 2026 | 60.76 | 60.76 | 57.21 | 57.21 | 57.21 | -2.82% | 204 |
| Jun 10, 2026 | 59.79 | 59.79 | 58.87 | 58.87 | 58.87 | -3.14% | 507 |
| Jun 9, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 5.63% | 473 |
| Jun 8, 2026 | 56.00 | 57.54 | 56.00 | 57.54 | 57.54 | 4.62% | 276 |
| Jun 2, 2026 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | -7.98% | 901 |
| Jun 1, 2026 | 58.49 | 59.77 | 57.05 | 59.77 | 59.77 | 2.17% | 1,727 |
| May 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.26% | 285 |
| May 28, 2026 | 59.10 | 59.10 | 58.86 | 59.00 | 58.35 | -0.15% | 1,657 |
| May 26, 2026 | 60.06 | 61.53 | 59.09 | 59.09 | 58.43 | -1.86% | 2,058 |
| May 25, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 59.54 | -0.07% | 141 |
| May 22, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 59.58 | -2.78% | 302 |
| May 21, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.28 | 3.28% | 154 |
| May 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.33 | 0.29% | 1,699 |