Molson Coors Canada Inc. (TSX:TPX.B)
Canada
· Delayed Price · Currency is CAD 62.90
-1.85 (-2.86%)
At close: Mar 9, 2026
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 72.26 | 1.39% | 2,677 |
| Feb 11, 2026 | 70.96 | 72.00 | 70.96 | 72.00 | 71.27 | 1.41% | 2,629 |
| Feb 10, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 70.28 | 1.43% | 434 |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.29 | -0.33% | 510 |
| Feb 5, 2026 | 70.23 | 70.23 | 70.23 | 70.23 | 69.52 | - | 966 |
| Feb 4, 2026 | 69.99 | 70.25 | 69.99 | 70.23 | 69.52 | 4.03% | 1,967 |
| Feb 3, 2026 | 67.00 | 67.51 | 67.00 | 67.51 | 66.83 | 3.78% | 435 |
| Jan 29, 2026 | 65.06 | 65.06 | 65.05 | 65.05 | 64.39 | -2.11% | 804 |
| Jan 28, 2026 | 66.41 | 66.45 | 66.41 | 66.45 | 65.78 | 0.68% | 613 |
| Jan 27, 2026 | 67.71 | 67.71 | 66.00 | 66.00 | 65.33 | -2.51% | 2,380 |
| Jan 26, 2026 | 68.72 | 68.72 | 67.70 | 67.70 | 67.02 | -1.48% | 346 |
| Jan 23, 2026 | 68.01 | 68.72 | 68.00 | 68.72 | 68.03 | 1.06% | 5,502 |
| Jan 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.31 | -3.15% | 133 |
| Jan 20, 2026 | 67.00 | 70.21 | 67.00 | 70.21 | 69.50 | 2.63% | 1,014 |
| Jan 16, 2026 | 69.00 | 69.00 | 67.94 | 68.41 | 67.72 | -2.55% | 403 |
| Jan 15, 2026 | 70.15 | 70.20 | 69.84 | 70.20 | 69.49 | -0.14% | 2,308 |
| Jan 14, 2026 | 68.21 | 70.30 | 68.21 | 70.30 | 69.59 | 3.38% | 11,404 |
| Jan 13, 2026 | 68.01 | 68.55 | 68.00 | 68.00 | 67.31 | -0.80% | 679 |
| Jan 12, 2026 | 67.96 | 68.55 | 67.96 | 68.55 | 67.86 | 2.31% | 1,548 |
| Jan 9, 2026 | 65.59 | 67.00 | 65.59 | 67.00 | 66.32 | 2.48% | 933 |
| Jan 8, 2026 | 65.72 | 65.76 | 65.38 | 65.38 | 64.72 | 2.30% | 1,553 |
| Jan 6, 2026 | 64.25 | 64.25 | 63.88 | 63.91 | 63.26 | 0.27% | 617 |
| Jan 5, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.10 | -2.15% | 261 |
| Jan 2, 2026 | 64.29 | 65.47 | 64.29 | 65.14 | 64.48 | 1.12% | 2,088 |
| Dec 31, 2025 | 64.36 | 64.42 | 64.36 | 64.42 | 63.77 | 1.32% | 406 |
| Dec 30, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 62.94 | -0.58% | 648 |
| Dec 29, 2025 | 63.54 | 63.95 | 63.54 | 63.95 | 63.30 | 0.65% | 717 |
| Dec 23, 2025 | 64.81 | 64.81 | 63.12 | 63.54 | 62.90 | -2.00% | 664 |
| Dec 22, 2025 | 65.10 | 65.10 | 63.99 | 64.84 | 64.19 | -3.21% | 3,092 |
| Dec 19, 2025 | 66.96 | 66.99 | 66.96 | 66.99 | 66.31 | 2.71% | 219 |
| Dec 18, 2025 | 65.89 | 67.45 | 65.22 | 65.22 | 64.56 | -3.32% | 1,919 |
| Dec 16, 2025 | 65.85 | 67.46 | 65.85 | 67.46 | 66.78 | 2.99% | 1,124 |
| Dec 15, 2025 | 65.49 | 65.50 | 65.49 | 65.50 | 64.84 | 0.24% | 418 |
| Dec 12, 2025 | 65.33 | 65.34 | 65.33 | 65.34 | 64.68 | -0.02% | 406 |
| Dec 11, 2025 | 64.18 | 65.35 | 64.18 | 65.35 | 64.69 | 1.24% | 653 |
| Dec 10, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 63.90 | 2.59% | 503 |
| Dec 9, 2025 | 64.50 | 64.50 | 62.87 | 62.92 | 62.28 | -2.60% | 578 |
| Dec 8, 2025 | 65.20 | 65.20 | 64.37 | 64.60 | 63.95 | 3.38% | 1,013 |
| Dec 5, 2025 | 63.85 | 63.85 | 62.49 | 62.49 | 61.86 | -3.86% | 2,152 |
| Dec 4, 2025 | 65.31 | 65.31 | 65.00 | 65.00 | 63.69 | - | 373 |
| Dec 3, 2025 | 65.09 | 65.09 | 65.00 | 65.00 | 63.69 | -1.52% | 291 |
| Dec 2, 2025 | 65.10 | 66.00 | 65.09 | 66.00 | 64.67 | -0.08% | 632 |
| Dec 1, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 64.72 | 1.13% | 202 |
| Nov 28, 2025 | 65.32 | 65.32 | 65.31 | 65.31 | 63.99 | 0.21% | 200 |
| Nov 27, 2025 | 66.99 | 66.99 | 65.17 | 65.17 | 63.85 | -1.26% | 557 |
| Nov 24, 2025 | 67.87 | 67.87 | 65.00 | 66.00 | 64.67 | 2.31% | 869 |
| Nov 20, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 63.21 | -0.75% | 182 |
| Nov 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.69 | - | 154 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.69 | -0.67% | 202 |
| Nov 13, 2025 | 65.33 | 65.44 | 65.33 | 65.44 | 64.12 | -0.61% | 234 |
| Nov 12, 2025 | 65.00 | 65.84 | 65.00 | 65.84 | 64.51 | -2.44% | 816 |
| Nov 11, 2025 | 66.59 | 67.49 | 66.50 | 67.49 | 66.13 | 4.73% | 4,448 |
| Nov 10, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 63.14 | -1.17% | 663 |
| Nov 7, 2025 | 63.25 | 65.20 | 63.25 | 65.20 | 63.88 | 1.94% | 1,594 |
| Nov 6, 2025 | 63.99 | 64.50 | 63.96 | 63.96 | 62.67 | 0.41% | 1,967 |
| Nov 5, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 62.41 | 1.11% | 504 |
| Nov 4, 2025 | 63.31 | 63.75 | 63.00 | 63.00 | 61.73 | -0.47% | 863 |
| Nov 3, 2025 | 63.50 | 63.50 | 62.15 | 63.30 | 62.02 | -2.54% | 1,258 |
| Oct 31, 2025 | 62.51 | 64.95 | 62.51 | 64.95 | 63.64 | 5.18% | 202 |
| Oct 30, 2025 | 62.00 | 62.00 | 61.75 | 61.75 | 60.50 | -0.40% | 4,801 |
| Oct 29, 2025 | 64.75 | 64.75 | 62.00 | 62.00 | 60.75 | -4.25% | 5,670 |
| Oct 27, 2025 | 65.00 | 65.00 | 64.75 | 64.75 | 63.44 | - | 202 |
| Oct 24, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 63.44 | - | 391 |
| Oct 23, 2025 | 65.31 | 65.31 | 64.75 | 64.75 | 63.44 | -1.22% | 901 |
| Oct 22, 2025 | 65.56 | 65.56 | 65.55 | 65.55 | 64.23 | -2.11% | 501 |
| Oct 21, 2025 | 66.96 | 66.96 | 65.18 | 66.96 | 65.61 | -0.03% | 676 |
| Oct 20, 2025 | 64.66 | 66.98 | 64.66 | 66.98 | 65.63 | 0.12% | 318 |
| Oct 17, 2025 | 66.80 | 66.90 | 65.49 | 66.90 | 65.55 | 0.45% | 1,225 |
| Oct 16, 2025 | 65.89 | 66.60 | 65.32 | 66.60 | 65.26 | 2.37% | 1,102 |
| Oct 15, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 63.75 | -1.03% | 139 |
| Oct 14, 2025 | 64.81 | 66.50 | 64.00 | 65.74 | 64.41 | 1.83% | 2,644 |
| Oct 9, 2025 | 65.21 | 65.37 | 64.56 | 64.56 | 63.26 | -1.42% | 1,698 |
| Oct 8, 2025 | 65.92 | 66.00 | 65.19 | 65.49 | 64.17 | 0.43% | 903 |
| Oct 7, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 63.89 | -1.02% | 106 |
| Oct 6, 2025 | 65.89 | 65.89 | 65.88 | 65.88 | 64.55 | 0.55% | 313 |
| Oct 2, 2025 | 66.00 | 66.00 | 65.02 | 65.52 | 64.20 | -0.35% | 657 |
| Oct 1, 2025 | 64.74 | 65.75 | 64.74 | 65.75 | 64.42 | 1.97% | 969 |
| Sep 30, 2025 | 64.52 | 64.53 | 64.47 | 64.48 | 63.18 | -0.06% | 886 |
| Sep 29, 2025 | 64.59 | 64.59 | 64.50 | 64.52 | 63.22 | -0.11% | 436 |
| Sep 26, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 63.29 | -0.02% | 102 |
| Sep 25, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 63.30 | 0.05% | 245 |
| Sep 24, 2025 | 63.82 | 64.57 | 63.40 | 64.57 | 63.27 | 1.18% | 715 |
| Sep 23, 2025 | 64.96 | 64.96 | 63.50 | 63.82 | 62.53 | -0.55% | 4,020 |
| Sep 22, 2025 | 65.00 | 65.00 | 64.17 | 64.17 | 62.88 | -2.06% | 1,388 |
| Sep 19, 2025 | 65.50 | 65.81 | 65.50 | 65.52 | 64.20 | -0.09% | 2,115 |
| Sep 18, 2025 | 65.50 | 66.00 | 65.50 | 65.58 | 64.26 | -0.64% | 1,045 |