Molson Coors Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	58.49	58.49	57.05	57.05	-	-2.48%	876
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
May 4, 2026	60.50	60.50	59.25	60.38	59.71	-0.20%	635
May 1, 2026	60.50	60.50	60.50	60.50	59.83	2.54%	102
Apr 30, 2026	61.08	61.99	59.00	59.00	58.35	-3.45%	3,815
Apr 29, 2026	61.11	61.11	61.11	61.11	60.43	-	133
Apr 28, 2026	61.11	61.11	61.11	61.11	60.43	-0.80%	202
Apr 27, 2026	62.00	62.00	61.60	61.60	60.92	-0.02%	333
Apr 22, 2026	61.61	61.61	61.61	61.61	60.93	-	376
Apr 21, 2026	61.61	61.61	61.61	61.61	60.93	0.08%	103
Apr 20, 2026	61.56	61.56	61.56	61.56	60.88	-4.50%	240
Apr 16, 2026	61.13	64.46	61.13	64.46	63.74	1.27%	868
Apr 14, 2026	63.65	63.65	63.65	63.65	62.94	4.09%	434
Apr 13, 2026	63.80	63.80	61.15	61.15	60.47	-4.15%	306
Apr 8, 2026	63.80	63.80	63.80	63.80	63.09	0.87%	117
Apr 7, 2026	62.49	63.25	62.49	63.25	62.55	0.73%	1,113
Apr 6, 2026	62.88	62.88	62.78	62.79	62.09	2.93%	1,188
Apr 2, 2026	61.00	61.00	61.00	61.00	60.32	-1.61%	241
Apr 1, 2026	62.00	62.00	62.00	62.00	61.31	-	217
Mar 31, 2026	62.00	62.00	62.00	62.00	61.31	1.64%	122
Mar 30, 2026	60.89	61.00	60.89	61.00	60.32	0.21%	213
Mar 27, 2026	60.87	60.87	60.87	60.87	60.19	1.45%	448
Mar 26, 2026	60.00	60.00	60.00	60.00	59.33	-1.57%	195
Mar 24, 2026	60.96	60.96	60.96	60.96	60.28	-	245
Mar 23, 2026	60.96	60.96	60.96	60.96	60.28	-3.24%	126
Mar 20, 2026	61.00	63.00	60.10	63.00	62.30	4.83%	1,060
Mar 18, 2026	60.10	60.10	60.10	60.10	59.43	-0.81%	526
Mar 17, 2026	60.25	60.59	59.95	60.59	59.92	0.56%	6,805
Mar 16, 2026	61.00	61.00	60.25	60.25	59.58	-1.23%	760
Mar 13, 2026	61.00	61.00	61.00	61.00	60.32	-0.82%	102
Mar 12, 2026	62.00	62.00	61.00	61.51	60.82	-1.12%	2,648
Mar 11, 2026	62.30	62.30	62.20	62.20	61.51	-	1,400
Mar 10, 2026	62.53	63.00	62.20	62.20	61.51	-1.11%	963
Mar 9, 2026	63.15	63.15	62.90	62.90	62.20	-2.86%	1,266
Mar 6, 2026	64.14	64.75	64.14	64.75	64.03	0.63%	309