Molson Coors Canada Inc. (TSX:TPX.B)
Canada · Delayed Price · Currency is CAD 61.49
+1.07 (1.77%)
At close: May 12, 2026
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 60.43 | 61.49 | 60.42 | 61.49 | 61.49 | 1.77% | 1,761 |
| May 11, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.46% | 210 |
| May 8, 2026 | 60.12 | 60.70 | 60.12 | 60.70 | 60.70 | 0.81% | 767 |
| May 6, 2026 | 61.24 | 61.24 | 60.21 | 60.21 | 60.21 | 1.14% | 521 |
| May 5, 2026 | 59.26 | 59.53 | 59.26 | 59.53 | 59.53 | -1.41% | 726 |
| May 4, 2026 | 60.50 | 60.50 | 59.25 | 60.38 | 60.38 | -0.20% | 635 |
| May 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | 102 |
| Apr 30, 2026 | 61.08 | 61.99 | 59.00 | 59.00 | 59.00 | -3.45% | 3,815 |
| Apr 29, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - | 133 |
| Apr 28, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.80% | 202 |
| Apr 27, 2026 | 62.00 | 62.00 | 61.60 | 61.60 | 61.60 | -0.02% | 333 |
| Apr 22, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - | 376 |
| Apr 21, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0.08% | 103 |
| Apr 20, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -4.50% | 240 |
| Apr 16, 2026 | 61.13 | 64.46 | 61.13 | 64.46 | 64.46 | 1.27% | 868 |
| Apr 14, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 4.09% | 434 |
| Apr 13, 2026 | 63.80 | 63.80 | 61.15 | 61.15 | 61.15 | -4.15% | 306 |
| Apr 8, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.87% | 117 |
| Apr 7, 2026 | 62.49 | 63.25 | 62.49 | 63.25 | 63.25 | 0.73% | 1,113 |
| Apr 6, 2026 | 62.88 | 62.88 | 62.78 | 62.79 | 62.79 | 2.93% | 1,188 |
| Apr 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 241 |
| Apr 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 217 |
| Mar 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 122 |
| Mar 30, 2026 | 60.89 | 61.00 | 60.89 | 61.00 | 61.00 | 0.21% | 213 |
| Mar 27, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 1.45% | 448 |
| Mar 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.57% | 195 |
| Mar 24, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | 245 |
| Mar 23, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -3.24% | 126 |
| Mar 20, 2026 | 61.00 | 63.00 | 60.10 | 63.00 | 63.00 | 4.83% | 1,060 |
| Mar 18, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.81% | 526 |
| Mar 17, 2026 | 60.25 | 60.59 | 59.95 | 60.59 | 60.59 | 0.56% | 6,805 |
| Mar 16, 2026 | 61.00 | 61.00 | 60.25 | 60.25 | 60.25 | -1.23% | 760 |
| Mar 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.82% | 102 |
| Mar 12, 2026 | 62.00 | 62.00 | 61.00 | 61.51 | 61.51 | -1.12% | 2,648 |
| Mar 11, 2026 | 62.30 | 62.30 | 62.20 | 62.20 | 62.20 | - | 1,400 |
| Mar 10, 2026 | 62.53 | 63.00 | 62.20 | 62.20 | 62.20 | -1.11% | 963 |
| Mar 9, 2026 | 63.15 | 63.15 | 62.90 | 62.90 | 62.90 | -2.86% | 1,266 |
| Mar 6, 2026 | 64.14 | 64.75 | 64.14 | 64.75 | 64.75 | -0.38% | 309 |
| Mar 5, 2026 | 65.05 | 65.05 | 65.00 | 65.00 | 64.34 | -3.69% | 1,743 |
| Mar 4, 2026 | 65.00 | 67.49 | 65.00 | 67.49 | 66.81 | 3.04% | 1,450 |
| Mar 3, 2026 | 66.02 | 66.02 | 65.50 | 65.50 | 64.84 | - | 1,509 |
| Mar 2, 2026 | 66.99 | 67.00 | 65.50 | 65.50 | 64.84 | -1.83% | 534 |
| Feb 27, 2026 | 65.16 | 67.00 | 65.16 | 66.72 | 66.05 | 1.09% | 1,007 |
| Feb 26, 2026 | 65.80 | 66.00 | 65.80 | 66.00 | 65.33 | 0.76% | 756 |
| Feb 25, 2026 | 66.06 | 66.06 | 65.50 | 65.50 | 64.84 | -4.24% | 3,297 |
| Feb 24, 2026 | 67.93 | 68.40 | 67.93 | 68.40 | 67.71 | 0.60% | 1,601 |
| Feb 20, 2026 | 68.00 | 68.00 | 67.98 | 67.99 | 67.30 | 0.04% | 1,093 |
| Feb 19, 2026 | 68.00 | 68.00 | 65.00 | 67.96 | 67.27 | -3.29% | 5,834 |
| Feb 17, 2026 | 73.00 | 73.00 | 70.27 | 70.27 | 69.56 | -3.74% | 657 |
| Feb 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.26 | - | 638 |