Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Cda Inc (TSX: TPX-B )

74.50 -1.00 (-1.32%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2024 85.00 0 +0.25(+0.29%)
Feb 27, 2024 84.75 84.75 84.75 84.75 200 +0.95(+1.13%)
Feb 26, 2024 83.80 83.80 83.80 83.80 122 -1.04(-1.23%)
Feb 23, 2024 84.52 84.84 84.52 84.84 412 +0.85(+1.01%)
Feb 22, 2024 84.35 84.36 83.50 83.99 1,100 -1.42(-1.66%)
Feb 20, 2024 85.41 40 +2.41(+2.90%)
Feb 16, 2024 83.00 0 -0.01(-0.01%)
Feb 14, 2024 83.01 55 -0.16(-0.19%)
Feb 12, 2024 83.17 0 +0.60(+0.73%)
Feb 08, 2024 82.57 0 +0.09(+0.11%)
Feb 07, 2024 82.48 82.48 82.48 82.48 167 -0.78(-0.94%)
Feb 05, 2024 83.26 0 -0.49(-0.59%)
Feb 02, 2024 84.30 84.30 83.32 83.75 710 -0.70(-0.83%)
Feb 01, 2024 83.29 84.50 83.29 84.45 900 -0.05(-0.06%)
Jan 31, 2024 84.51 84.60 84.39 84.50 2,001 -0.72(-0.84%)
Jan 29, 2024 85.22 0 +1.22(+1.45%)
Jan 26, 2024 84.63 84.63 83.98 84.00 2,660 -0.23(-0.27%)
Jan 25, 2024 82.76 84.23 82.76 84.23 2,704 +1.48(+1.79%)
Jan 24, 2024 84.09 84.27 82.53 82.75 7,920 -1.66(-1.97%)
Jan 23, 2024 84.33 84.50 84.32 84.41 4,605 -0.09(-0.11%)
Jan 22, 2024 84.33 84.70 84.33 84.50 1,126 +0.50(+0.60%)
Jan 19, 2024 84.21 84.23 83.85 84.00 2,144 -0.74(-0.87%)
Jan 18, 2024 84.73 84.74 84.20 84.74 40,114 -0.01(-0.01%)
Jan 16, 2024 84.75 1 -0.16(-0.19%)
Jan 11, 2024 84.91 40 +0.31(+0.37%)
Jan 10, 2024 84.99 85.00 84.20 84.60 1,060 +0.55(+0.65%)
Jan 09, 2024 83.75 84.05 83.69 84.05 934 +1.22(+1.47%)
Jan 08, 2024 81.85 82.83 81.85 82.83 205 +0.76(+0.93%)
Jan 05, 2024 82.22 82.22 81.89 82.07 1,232 -0.45(-0.55%)
Jan 04, 2024 82.57 82.57 82.52 82.52 200 +0.02(+0.02%)
Jan 03, 2024 82.50 82.50 82.50 82.50 100 -0.20(-0.24%)
Jan 02, 2024 82.70 82.87 82.67 82.70 1,353 +2.61(+3.26%)
Dec 29, 2023 80.09 0 -0.30(-0.37%)
Dec 28, 2023 80.32 80.39 79.56 80.39 629 -0.21(-0.26%)
Dec 27, 2023 81.43 81.43 80.60 80.60 401 -0.89(-1.09%)
Dec 22, 2023 81.49 0 +0.50(+0.62%)
Dec 21, 2023 80.78 80.99 80.78 80.99 301 -1.15(-1.40%)
Dec 20, 2023 82.20 82.20 82.14 82.14 1,130 -0.70(-0.85%)
Dec 18, 2023 82.84 0 +0.34(+0.41%)
Dec 15, 2023 82.51 82.51 82.50 82.50 208 -3.94(-4.56%)
Dec 13, 2023 86.44 16 +0.00(+0.00%)
Dec 12, 2023 86.74 86.74 85.89 86.44 1,825 +1.36(+1.60%)
Dec 11, 2023 84.77 85.08 84.77 85.08 373 +2.02(+2.43%)
Dec 06, 2023 83.06 60 -1.49(-1.76%)
Dec 05, 2023 84.54 84.55 84.54 84.55 301 -0.45(-0.53%)
Dec 04, 2023 83.16 85.00 83.16 85.00 1,300 +1.80(+2.16%)
Dec 01, 2023 83.20 83.20 83.20 83.20 100 -0.28(-0.34%)
Nov 30, 2023 82.83 83.48 82.83 83.48 1,225 +1.59(+1.94%)
Nov 29, 2023 81.89 81.89 81.89 81.89 100 -0.19(-0.23%)
Nov 28, 2023 81.92 82.08 81.92 82.08 640 +1.15(+1.42%)
Nov 27, 2023 82.26 82.26 80.93 80.93 500 -2.35(-2.82%)
Nov 22, 2023 83.28 0 +2.38(+2.94%)
Nov 20, 2023 80.90 0 -0.53(-0.65%)
Nov 17, 2023 80.94 81.43 80.93 81.43 2,697 -0.07(-0.09%)
Nov 15, 2023 81.50 4 +2.19(+2.76%)
Nov 14, 2023 79.31 79.31 79.31 79.31 100 -2.43(-2.97%)
Nov 10, 2023 81.74 85 +1.05(+1.30%)
Nov 09, 2023 81.15 81.99 80.69 80.69 306 -0.46(-0.57%)
Nov 08, 2023 80.86 81.15 80.86 81.15 300 +1.15(+1.44%)
Nov 03, 2023 80.00 25 +0.42(+0.53%)
Nov 02, 2023 77.61 79.58 77.61 79.58 500 -0.40(-0.50%)
Oct 31, 2023 79.98 38 -0.27(-0.34%)
Oct 26, 2023 80.25 1 +1.09(+1.38%)
Oct 23, 2023 79.16 33 -1.34(-1.66%)
Oct 12, 2023 80.50 1 -1.00(-1.23%)
Oct 11, 2023 81.49 81.50 81.49 81.50 750 +1.49(+1.86%)
Oct 10, 2023 79.89 80.01 79.89 80.01 201 +1.92(+2.46%)
Oct 06, 2023 78.09 0 -5.31(-6.37%)
Oct 05, 2023 83.41 83.41 83.40 83.40 202 -2.57(-2.99%)
Oct 04, 2023 85.96 85.97 85.96 85.97 250 +1.34(+1.58%)
Oct 02, 2023 84.63 22 +1.22(+1.46%)
Sep 27, 2023 83.41 0 -0.60(-0.71%)
Sep 25, 2023 84.01 4 -0.19(-0.23%)
Sep 18, 2023 84.20 3 -1.80(-2.09%)
Sep 13, 2023 86.00 3 -1.06(-1.22%)
Sep 12, 2023 87.06 87.06 87.06 87.06 203 +0.07(+0.08%)
Sep 11, 2023 87.00 88.00 86.99 86.99 839 +2.98(+3.55%)
Sep 08, 2023 84.01 84.01 84.01 84.01 223 -1.99(-2.31%)
Sep 07, 2023 86.00 86.00 86.00 86.00 172 -0.36(-0.42%)
Sep 05, 2023 86.36 1 -1.13(-1.29%)
Sep 01, 2023 87.49 0 +1.40(+1.63%)
Aug 31, 2023 84.86 86.09 84.86 86.09 1,121 +1.66(+1.97%)
Aug 30, 2023 84.43 84.43 84.43 84.43 135 -1.04(-1.22%)
Aug 29, 2023 83.43 86.09 83.43 85.47 567 -2.02(-2.31%)
Aug 24, 2023 87.49 10 +2.99(+3.54%)
Aug 18, 2023 84.50 27 +0.81(+0.97%)
Aug 17, 2023 83.69 83.69 83.69 83.69 110 -1.82(-2.13%)
Aug 16, 2023 85.51 85.51 85.51 85.51 149 -0.99(-1.14%)
Aug 14, 2023 86.50 26 +0.99(+1.16%)
Aug 09, 2023 85.51 0 -2.72(-3.08%)
Aug 04, 2023 88.23 6 -1.42(-1.58%)
Aug 02, 2023 89.65 39 +1.22(+1.38%)
Aug 01, 2023 87.50 88.81 85.18 88.43 2,883 -4.96(-5.31%)
Jul 28, 2023 93.39 8 +2.39(+2.63%)
Jul 27, 2023 91.00 91.00 91.00 91.00 164 -2.00(-2.15%)
Jul 26, 2023 93.00 93.00 93.00 93.00 114 +0.50(+0.54%)
Jul 25, 2023 92.35 92.50 92.35 92.50 650 +0.01(+0.01%)
Jul 21, 2023 92.49 14 +0.39(+0.42%)
Jul 20, 2023 91.48 92.10 91.48 92.10 412 +1.10(+1.21%)
Jul 19, 2023 90.00 91.00 90.00 91.00 1,438 +1.00(+1.11%)
Jul 18, 2023 89.99 90.91 89.99 90.00 1,881 +1.51(+1.71%)
Jul 17, 2023 86.01 88.49 86.01 88.49 317 +3.48(+4.09%)
Jul 11, 2023 85.01 0 -2.54(-2.90%)
Jul 07, 2023 87.55 21 -0.67(-0.76%)
Jul 06, 2023 88.22 88.22 88.22 88.22 611 +0.23(+0.26%)
Jul 05, 2023 88.00 88.00 87.87 87.99 890 +0.99(+1.14%)
Jun 30, 2023 87.00 70 +0.50(+0.58%)
Jun 28, 2023 86.50 0 +0.60(+0.70%)
Jun 26, 2023 85.90 0 -2.59(-2.93%)
Jun 23, 2023 88.49 88.49 88.49 88.49 676 +0.44(+0.50%)
Jun 20, 2023 88.05 27 -1.95(-2.17%)
Jun 13, 2023 90.00 19 +4.05(+4.71%)
May 08, 2023 86.51 86.51 85.80 85.95 12,980 -0.60(-0.69%)
May 05, 2023 87.88 87.88 86.55 86.55 1,603 -1.15(-1.31%)
May 04, 2023 88.51 88.60 87.49 87.70 51,511 -0.60(-0.68%)
May 03, 2023 87.50 89.31 87.50 88.30 55,921 +0.70(+0.80%)
May 02, 2023 82.10 90.39 82.10 87.60 4,992 +6.00(+7.35%)
May 01, 2023 79.82 81.60 79.82 81.60 2,040 +1.20(+1.49%)
Apr 28, 2023 80.00 80.57 80.00 80.40 505 -0.03(-0.04%)
Apr 27, 2023 80.43 80.43 80.43 80.43 100 +0.03(+0.04%)
Apr 26, 2023 80.40 80.40 80.40 80.40 1,280 +0.50(+0.63%)
Apr 25, 2023 79.90 79.90 79.90 79.90 235 -0.20(-0.25%)
Apr 24, 2023 78.99 80.10 78.99 80.10 510 +1.89(+2.42%)
Apr 21, 2023 77.75 78.21 77.75 78.21 840 +0.90(+1.16%)
Apr 20, 2023 77.31 77.31 77.31 77.31 232 +0.31(+0.40%)
Apr 19, 2023 77.00 77.00 77.00 77.00 592 -0.45(-0.58%)
Apr 18, 2023 77.45 77.45 77.45 77.45 933 +1.31(+1.72%)
Apr 17, 2023 75.00 76.14 75.00 76.14 435 +1.14(+1.52%)
Apr 14, 2023 75.00 75.00 75.00 75.00 221 -0.51(-0.68%)
Apr 13, 2023 75.00 75.51 75.00 75.51 878 +2.63(+3.61%)
Apr 11, 2023 72.88 0 +1.33(+1.86%)
Apr 10, 2023 71.55 71.55 71.55 71.55 289 +0.55(+0.77%)
Apr 06, 2023 71.00 0 +0.85(+1.21%)
Apr 05, 2023 70.14 70.15 70.14 70.15 306 +0.44(+0.63%)
Apr 03, 2023 69.71 55 -0.22(-0.31%)
Mar 29, 2023 69.93 20 -0.28(-0.40%)
Mar 28, 2023 69.11 70.21 69.11 70.21 215 +1.10(+1.59%)
Mar 24, 2023 69.11 34 +0.96(+1.41%)
Mar 23, 2023 68.01 68.15 67.99 68.15 990 -0.36(-0.53%)
Mar 22, 2023 68.51 68.51 68.51 68.51 102 -0.91(-1.31%)
Mar 21, 2023 69.62 69.62 69.42 69.42 301 +0.42(+0.61%)
Mar 17, 2023 69.00 12 -1.95(-2.75%)
Mar 15, 2023 70.95 0 +0.00(+0.00%)
Mar 14, 2023 71.51 71.51 70.95 70.95 853 -1.47(-2.03%)
Mar 10, 2023 72.42 0 -0.51(-0.70%)
Mar 09, 2023 74.37 74.37 72.93 72.93 700 -1.07(-1.45%)
Mar 08, 2023 73.00 75.85 73.00 74.00 4,860 +1.34(+1.84%)
Mar 07, 2023 72.59 72.66 72.58 72.66 385 +0.49(+0.68%)
Mar 06, 2023 72.17 72.17 72.17 72.17 212 -0.33(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.