Molson Coors Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	61.99	61.99	60.00	60.00	-	-1.64%	-
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
May 19, 2026	61.50	61.50	59.25	59.83	59.16	0.89%	526
May 15, 2026	59.29	59.30	59.29	59.30	58.64	-0.50%	895
May 14, 2026	59.00	60.00	59.00	59.60	58.94	0.62%	1,071
May 13, 2026	59.22	59.23	59.22	59.23	58.57	-3.68%	614
May 12, 2026	60.43	61.49	60.42	61.49	60.81	1.77%	1,761
May 11, 2026	60.42	60.42	60.42	60.42	59.75	-0.46%	210
May 8, 2026	60.12	60.70	60.12	60.70	60.03	0.81%	767
May 6, 2026	61.24	61.24	60.21	60.21	59.54	1.14%	521
May 5, 2026	59.26	59.53	59.26	59.53	58.87	-1.41%	726