Molson Coors Canada Inc. (TSX:TPX.B)
Canada
· Delayed Price · Currency is CAD 62.49
-1.85 (-2.87%)
At close: Dec 5, 2025
Molson Coors Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.85 | 63.85 | 62.49 | 62.49 | 62.49 | -3.86% | 2,152 |
| Dec 4, 2025 | 65.31 | 65.31 | 65.00 | 65.00 | 64.34 | - | 373 |
| Dec 3, 2025 | 65.09 | 65.09 | 65.00 | 65.00 | 64.34 | -1.52% | 291 |
| Dec 2, 2025 | 65.10 | 66.00 | 65.09 | 66.00 | 65.33 | -0.08% | 632 |
| Dec 1, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 65.38 | 1.13% | 202 |
| Nov 28, 2025 | 65.32 | 65.32 | 65.31 | 65.31 | 64.65 | 0.21% | 200 |
| Nov 27, 2025 | 66.99 | 66.99 | 65.17 | 65.17 | 64.51 | -1.26% | 557 |
| Nov 24, 2025 | 67.87 | 67.87 | 65.00 | 66.00 | 65.33 | 2.31% | 869 |
| Nov 20, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 63.85 | -0.75% | 182 |
| Nov 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.34 | - | 154 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.34 | -0.67% | 202 |
| Nov 13, 2025 | 65.33 | 65.44 | 65.33 | 65.44 | 64.77 | -0.61% | 234 |
| Nov 12, 2025 | 65.00 | 65.84 | 65.00 | 65.84 | 65.17 | -2.44% | 816 |
| Nov 11, 2025 | 66.59 | 67.49 | 66.50 | 67.49 | 66.80 | 4.73% | 4,448 |
| Nov 10, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 63.78 | -1.17% | 663 |
| Nov 7, 2025 | 63.25 | 65.20 | 63.25 | 65.20 | 64.54 | 1.94% | 1,594 |
| Nov 6, 2025 | 63.99 | 64.50 | 63.96 | 63.96 | 63.31 | 0.41% | 1,967 |
| Nov 5, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.05 | 1.11% | 504 |
| Nov 4, 2025 | 63.31 | 63.75 | 63.00 | 63.00 | 62.36 | -0.47% | 863 |
| Nov 3, 2025 | 63.50 | 63.50 | 62.15 | 63.30 | 62.66 | -2.54% | 1,258 |
| Oct 31, 2025 | 62.51 | 64.95 | 62.51 | 64.95 | 64.29 | 5.18% | 202 |
| Oct 30, 2025 | 62.00 | 62.00 | 61.75 | 61.75 | 61.12 | -0.40% | 4,801 |
| Oct 29, 2025 | 64.75 | 64.75 | 62.00 | 62.00 | 61.37 | -4.25% | 5,670 |
| Oct 27, 2025 | 65.00 | 65.00 | 64.75 | 64.75 | 64.09 | - | 202 |
| Oct 24, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.09 | - | 391 |
| Oct 23, 2025 | 65.31 | 65.31 | 64.75 | 64.75 | 64.09 | -1.22% | 901 |
| Oct 22, 2025 | 65.56 | 65.56 | 65.55 | 65.55 | 64.88 | -2.11% | 501 |
| Oct 21, 2025 | 66.96 | 66.96 | 65.18 | 66.96 | 66.28 | -0.03% | 676 |
| Oct 20, 2025 | 64.66 | 66.98 | 64.66 | 66.98 | 66.30 | 0.12% | 318 |
| Oct 17, 2025 | 66.80 | 66.90 | 65.49 | 66.90 | 66.22 | 0.45% | 1,225 |
| Oct 16, 2025 | 65.89 | 66.60 | 65.32 | 66.60 | 65.92 | 2.37% | 1,102 |
| Oct 15, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 64.40 | -1.03% | 139 |
| Oct 14, 2025 | 64.81 | 66.50 | 64.00 | 65.74 | 65.07 | 1.83% | 2,644 |
| Oct 9, 2025 | 65.21 | 65.37 | 64.56 | 64.56 | 63.90 | -1.42% | 1,698 |
| Oct 8, 2025 | 65.92 | 66.00 | 65.19 | 65.49 | 64.82 | 0.43% | 903 |
| Oct 7, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 64.55 | -1.02% | 106 |
| Oct 6, 2025 | 65.89 | 65.89 | 65.88 | 65.88 | 65.21 | 0.55% | 313 |
| Oct 2, 2025 | 66.00 | 66.00 | 65.02 | 65.52 | 64.85 | -0.35% | 657 |
| Oct 1, 2025 | 64.74 | 65.75 | 64.74 | 65.75 | 65.08 | 1.97% | 969 |
| Sep 30, 2025 | 64.52 | 64.53 | 64.47 | 64.48 | 63.82 | -0.06% | 886 |
| Sep 29, 2025 | 64.59 | 64.59 | 64.50 | 64.52 | 63.86 | -0.11% | 436 |
| Sep 26, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 63.93 | -0.02% | 102 |
| Sep 25, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 63.94 | 0.05% | 245 |
| Sep 24, 2025 | 63.82 | 64.57 | 63.40 | 64.57 | 63.91 | 1.18% | 715 |
| Sep 23, 2025 | 64.96 | 64.96 | 63.50 | 63.82 | 63.17 | -0.55% | 4,020 |
| Sep 22, 2025 | 65.00 | 65.00 | 64.17 | 64.17 | 63.52 | -2.06% | 1,388 |
| Sep 19, 2025 | 65.50 | 65.81 | 65.50 | 65.52 | 64.85 | -0.09% | 2,115 |
| Sep 18, 2025 | 65.50 | 66.00 | 65.50 | 65.58 | 64.91 | -0.64% | 1,045 |
| Sep 17, 2025 | 66.60 | 66.60 | 66.00 | 66.00 | 65.33 | -0.42% | 5,500 |
| Sep 16, 2025 | 67.00 | 67.00 | 66.28 | 66.28 | 65.61 | -0.70% | 1,319 |
| Sep 15, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.07 | -0.40% | 472 |
| Sep 12, 2025 | 68.30 | 68.30 | 67.00 | 67.02 | 66.34 | -1.87% | 2,522 |
| Sep 11, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 67.60 | 0.13% | 110 |
| Sep 10, 2025 | 68.98 | 68.98 | 68.21 | 68.21 | 67.52 | -1.39% | 202 |
| Sep 9, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 68.47 | -1.19% | 239 |
| Sep 8, 2025 | 70.01 | 70.01 | 70.00 | 70.00 | 69.29 | - | 378 |
| Sep 5, 2025 | 69.90 | 70.00 | 69.90 | 70.00 | 69.29 | 1.45% | 991 |
| Sep 4, 2025 | 68.16 | 69.96 | 68.16 | 69.00 | 67.66 | -0.01% | 770 |
| Sep 3, 2025 | 69.29 | 69.29 | 69.01 | 69.01 | 67.67 | 0.01% | 478 |
| Aug 28, 2025 | 70.01 | 70.01 | 69.00 | 69.00 | 67.66 | -2.40% | 1,311 |
| Aug 26, 2025 | 74.50 | 74.50 | 70.38 | 70.70 | 69.33 | -1.94% | 858 |
| Aug 25, 2025 | 75.50 | 75.50 | 72.10 | 72.10 | 70.70 | -1.23% | 636 |
| Aug 22, 2025 | 72.09 | 73.00 | 72.06 | 73.00 | 71.58 | 1.39% | 1,721 |
| Aug 21, 2025 | 70.86 | 72.00 | 70.86 | 72.00 | 70.60 | -1.22% | 2,201 |
| Aug 20, 2025 | 72.89 | 72.89 | 72.89 | 72.89 | 71.47 | 2.23% | 553 |
| Aug 19, 2025 | 71.54 | 71.88 | 71.28 | 71.30 | 69.91 | 0.76% | 1,417 |
| Aug 14, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 69.39 | -0.98% | 145 |
| Aug 13, 2025 | 71.00 | 71.46 | 71.00 | 71.46 | 70.07 | 1.51% | 655 |
| Aug 12, 2025 | 70.25 | 70.57 | 70.25 | 70.40 | 69.03 | 1.91% | 637 |
| Aug 11, 2025 | 68.91 | 69.08 | 68.91 | 69.08 | 67.74 | -1.31% | 333 |
| Aug 8, 2025 | 69.74 | 70.00 | 69.74 | 70.00 | 68.64 | 2.31% | 905 |
| Aug 7, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 67.09 | -2.22% | 350 |
| Aug 6, 2025 | 68.78 | 69.97 | 68.78 | 69.97 | 68.61 | 4.43% | 210 |
| Aug 5, 2025 | 69.99 | 69.99 | 67.00 | 67.00 | 65.70 | -0.90% | 660 |
| Aug 1, 2025 | 67.91 | 67.91 | 67.61 | 67.61 | 66.30 | -1.30% | 1,064 |
| Jul 31, 2025 | 68.60 | 68.61 | 67.75 | 68.50 | 67.17 | -0.72% | 1,837 |
| Jul 30, 2025 | 69.19 | 69.19 | 69.00 | 69.00 | 67.66 | -1.43% | 512 |
| Jul 29, 2025 | 70.00 | 70.00 | 69.01 | 70.00 | 68.64 | 1.13% | 1,296 |
| Jul 28, 2025 | 69.23 | 69.23 | 69.22 | 69.22 | 67.88 | -1.11% | 352 |
| Jul 25, 2025 | 70.40 | 70.40 | 70.00 | 70.00 | 68.64 | - | 351 |
| Jul 24, 2025 | 70.11 | 70.11 | 70.00 | 70.00 | 68.64 | -1.41% | 253 |
| Jul 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.62 | 0.01% | 169 |
| Jul 22, 2025 | 69.15 | 70.99 | 68.63 | 70.99 | 69.61 | 2.41% | 1,595 |
| Jul 21, 2025 | 69.25 | 69.32 | 69.00 | 69.32 | 67.97 | 0.61% | 701 |
| Jul 17, 2025 | 69.00 | 69.85 | 68.90 | 68.90 | 67.56 | 0.47% | 954 |
| Jul 16, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 67.25 | 0.84% | 100 |
| Jul 15, 2025 | 68.16 | 68.16 | 68.00 | 68.01 | 66.69 | - | 872 |
| Jul 14, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 66.69 | -1.73% | 114 |
| Jul 11, 2025 | 69.15 | 69.21 | 69.00 | 69.21 | 67.87 | 0.64% | 1,258 |
| Jul 10, 2025 | 68.62 | 69.00 | 68.62 | 68.77 | 67.43 | 0.39% | 1,535 |
| Jul 9, 2025 | 68.10 | 68.50 | 68.10 | 68.50 | 67.17 | 0.74% | 426 |
| Jul 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 66.68 | -0.15% | 298 |
| Jul 7, 2025 | 69.00 | 69.05 | 68.10 | 68.10 | 66.78 | -1.25% | 2,224 |
| Jul 4, 2025 | 67.74 | 68.96 | 67.74 | 68.96 | 67.62 | 1.71% | 296 |
| Jul 3, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 66.48 | 1.15% | 100 |
| Jul 2, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 65.73 | -0.70% | 131 |
| Jun 30, 2025 | 66.68 | 67.98 | 66.68 | 67.50 | 66.19 | 2.16% | 750 |
| Jun 27, 2025 | 67.25 | 67.25 | 66.06 | 66.07 | 64.79 | -1.39% | 1,007 |
| Jun 26, 2025 | 67.25 | 67.25 | 67.00 | 67.00 | 65.70 | -0.37% | 357 |
| Jun 25, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 65.94 | -1.74% | 151 |