Molson Coors Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	54.37	54.74	50.37	54.05	54.05	-2.17%	1,548
Oct 1, 2026	55.00	55.25	54.88	55.25	55.25	0.45%	896
Sep 28, 2026	55.00	55.00	55.00	55.00	55.00	-0.09%	803
Sep 24, 2026	55.05	55.05	55.05	55.05	55.05	-0.33%	647
Sep 23, 2026	55.70	55.70	55.23	55.23	55.23	-0.77%	1,520
Sep 22, 2026	56.00	56.00	55.66	55.66	55.66	0.20%	322
Sep 18, 2026	55.50	55.55	55.50	55.55	55.55	-0.18%	225
Sep 15, 2026	57.61	57.62	55.65	55.65	55.65	-0.75%	901
Sep 11, 2026	57.74	58.09	56.07	56.07	56.07	0.35%	906
Sep 10, 2026	56.51	56.51	55.30	55.88	55.88	-1.11%	3,530
Sep 9, 2026	57.00	57.00	56.50	56.50	56.50	-0.88%	951
Sep 8, 2026	58.00	58.00	57.00	57.00	57.00	-1.21%	1,510
Sep 4, 2026	57.70	57.70	57.70	57.70	57.70	-0.03%	115
Sep 2, 2026	57.72	57.72	57.72	57.72	57.72	0.03%	508
Aug 31, 2026	59.56	59.56	57.70	57.70	57.70	-2.22%	2,790
Aug 28, 2026	59.88	59.88	59.01	59.01	59.01	-2.18%	925
Aug 25, 2026	59.88	61.00	59.88	61.00	60.33	0.86%	480
Aug 24, 2026	60.48	60.48	60.48	60.48	59.81	1.22%	404
Aug 21, 2026	59.75	59.75	59.75	59.75	59.09	-2.10%	1,815
Aug 19, 2026	62.76	62.76	61.03	61.03	60.36	4.74%	586
Aug 18, 2026	58.23	58.27	58.23	58.27	57.63	-0.70%	619
Aug 17, 2026	60.01	60.01	58.68	58.68	58.03	-2.05%	973
Aug 14, 2026	59.91	59.91	59.91	59.91	59.25	-0.15%	101
Aug 12, 2026	60.00	60.00	60.00	60.00	59.34	-3.23%	105
Aug 11, 2026	62.00	62.00	62.00	62.00	61.31	-	504
Aug 7, 2026	62.00	62.00	62.00	62.00	61.31	-	259
Aug 6, 2026	61.55	62.45	61.55	62.00	61.31	0.81%	1,325
Aug 5, 2026	61.10	61.50	61.10	61.50	60.82	0.82%	680
Jul 30, 2026	61.50	61.50	60.02	61.00	60.33	-0.78%	1,524
Jul 29, 2026	61.74	62.00	61.48	61.48	60.80	1.01%	2,978
Jul 28, 2026	60.57	61.74	60.57	60.87	60.19	2.28%	640
Jul 27, 2026	59.51	59.51	59.51	59.51	58.85	0.73%	149
Jul 24, 2026	58.17	59.08	58.17	59.08	58.43	1.63%	201
Jul 23, 2026	58.14	58.14	58.13	58.13	57.49	-3.12%	348
Jul 21, 2026	60.65	60.65	60.00	60.00	59.34	-1.07%	305
Jul 17, 2026	60.24	62.00	60.24	60.65	59.98	1.93%	1,604
Jul 16, 2026	58.94	59.50	58.93	59.50	58.84	1.64%	1,361
Jul 14, 2026	57.48	58.99	57.48	58.54	57.89	-0.73%	313
Jul 10, 2026	58.97	58.97	58.97	58.97	58.32	1.65%	104
Jul 9, 2026	57.48	58.01	57.48	58.01	57.37	-0.03%	355
Jul 8, 2026	58.04	58.04	58.03	58.03	57.39	0.03%	528
Jul 7, 2026	59.67	59.69	58.01	58.01	57.37	1.56%	1,285
Jul 6, 2026	58.08	58.08	57.12	57.12	56.49	0.19%	1,433
Jul 2, 2026	57.01	57.01	57.01	57.01	56.38	0.02%	205
Jun 30, 2026	57.76	57.76	57.00	57.00	56.37	-2.56%	1,657
Jun 29, 2026	58.88	58.88	58.50	58.50	57.85	-1.02%	853
Jun 26, 2026	59.10	59.10	59.10	59.10	58.45	1.03%	103
Jun 25, 2026	58.31	58.50	58.00	58.50	57.85	-2.30%	754
Jun 24, 2026	58.50	59.88	58.49	59.88	59.22	5.91%	909
Jun 23, 2026	56.54	56.54	56.54	56.54	55.92	0.34%	872