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 )

73.95 +1.58 (+2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 30, 2022 69.40 116 -1.05(-1.49%)
May 27, 2022 69.50 70.45 69.50 70.45 920 +0.95(+1.37%)
May 26, 2022 69.50 69.50 69.50 69.50 2,665 +0.00(+0.00%)
May 25, 2022 69.00 69.54 69.00 69.50 2,565 +0.83(+1.21%)
May 24, 2022 63.01 68.67 63.01 68.67 1,676 +3.52(+5.40%)
May 20, 2022 65.15 0 +0.40(+0.62%)
May 19, 2022 66.01 66.01 64.75 64.75 1,593 -3.00(-4.43%)
May 18, 2022 70.08 70.08 67.58 67.75 816 -3.60(-5.05%)
May 17, 2022 73.49 73.49 70.73 71.35 1,430 -1.30(-1.79%)
May 16, 2022 72.81 72.81 72.50 72.65 2,616 +0.15(+0.21%)
May 13, 2022 72.80 73.19 72.50 72.50 2,119 +0.34(+0.47%)
May 12, 2022 73.07 73.10 71.00 72.16 2,259 -0.25(-0.35%)
May 11, 2022 72.00 73.50 72.00 72.41 9,393 +0.68(+0.95%)
May 10, 2022 69.99 71.73 69.99 71.73 3,645 +2.20(+3.16%)
May 09, 2022 68.25 69.98 67.99 69.53 1,733 +1.28(+1.88%)
May 06, 2022 66.50 68.25 66.50 68.25 444 +1.75(+2.63%)
May 04, 2022 66.50 11 -2.25(-3.27%)
May 03, 2022 70.00 72.45 68.75 68.75 2,131 -1.07(-1.53%)
May 02, 2022 69.82 69.82 69.82 69.82 348 +0.07(+0.10%)
Apr 29, 2022 70.00 70.00 69.75 69.75 1,004 -0.90(-1.27%)
Apr 28, 2022 70.65 70.65 70.10 70.65 773 +0.39(+0.56%)
Apr 27, 2022 69.25 70.66 68.37 70.26 1,956 +1.26(+1.83%)
Apr 26, 2022 69.60 69.60 68.99 69.00 884 -0.18(-0.26%)
Apr 25, 2022 67.03 69.18 67.03 69.18 1,031 -1.82(-2.56%)
Apr 20, 2022 71.00 32 +0.02(+0.03%)
Apr 18, 2022 70.98 6 +0.69(+0.98%)
Apr 14, 2022 70.29 0 +2.23(+3.28%)
Apr 13, 2022 67.87 68.06 67.87 68.06 3,179 +0.66(+0.98%)
Apr 12, 2022 67.01 67.47 66.99 67.40 1,736 +0.95(+1.43%)
Apr 11, 2022 65.99 67.00 65.99 66.45 766 +2.28(+3.55%)
Apr 08, 2022 65.24 65.24 64.17 64.17 454 +0.87(+1.37%)
Apr 07, 2022 63.25 63.30 63.25 63.30 406 -0.03(-0.05%)
Apr 06, 2022 63.59 63.70 63.33 63.33 521 -1.07(-1.66%)
Apr 05, 2022 64.91 65.50 64.40 64.40 640 -1.20(-1.83%)
Apr 04, 2022 64.92 65.60 64.92 65.60 1,223 -0.40(-0.61%)
Apr 01, 2022 66.25 66.25 66.00 66.00 689 -1.75(-2.58%)
Mar 31, 2022 67.76 67.76 67.75 67.75 326 +0.00(+0.00%)
Mar 29, 2022 67.75 81 +1.25(+1.88%)
Mar 28, 2022 66.58 66.90 66.50 66.50 3,013 +0.00(+0.00%)
Mar 25, 2022 67.00 67.00 66.50 66.50 1,842 +0.00(+0.00%)
Mar 24, 2022 66.01 66.50 66.00 66.50 700 +0.47(+0.71%)
Mar 23, 2022 66.46 67.00 66.01 66.03 1,999 -0.44(-0.66%)
Mar 22, 2022 66.00 66.47 66.00 66.47 370 +0.72(+1.10%)
Mar 21, 2022 66.99 67.08 65.75 65.75 1,468 +0.00(+0.00%)
Mar 18, 2022 65.76 65.76 65.75 65.75 413 -0.50(-0.75%)
Mar 17, 2022 65.75 66.35 65.64 66.25 3,687 +1.25(+1.92%)
Mar 16, 2022 65.00 65.00 65.00 65.00 315 +0.22(+0.34%)
Mar 15, 2022 65.48 65.50 64.55 64.78 1,162 -1.72(-2.59%)
Mar 14, 2022 66.50 66.50 66.50 66.50 330 +1.00(+1.53%)
Mar 11, 2022 66.95 66.99 65.50 65.50 940 +1.25(+1.95%)
Mar 10, 2022 65.01 65.01 64.25 64.25 2,140 -3.34(-4.94%)
Mar 09, 2022 68.79 68.79 67.50 67.59 1,183 +0.59(+0.88%)
Mar 08, 2022 67.00 67.00 65.68 67.00 1,147 +0.07(+0.10%)
Mar 07, 2022 65.49 66.93 65.49 66.93 3,167 +2.13(+3.29%)
Mar 04, 2022 64.00 64.80 64.00 64.80 1,452 -0.20(-0.31%)
Mar 03, 2022 65.44 65.44 65.00 65.00 250 +0.25(+0.39%)
Mar 02, 2022 64.75 64.75 64.75 64.75 435 +0.25(+0.39%)
Mar 01, 2022 63.01 64.51 63.00 64.50 1,390 -1.80(-2.71%)
Feb 28, 2022 66.56 66.56 66.30 66.30 941 -0.60(-0.90%)
Feb 25, 2022 63.20 67.05 65.95 66.90 8,309 +3.90(+6.19%)
Feb 24, 2022 64.00 64.00 62.50 63.00 1,098 -1.69(-2.61%)
Feb 23, 2022 63.60 64.69 62.31 64.69 4,180 +2.19(+3.50%)
Feb 22, 2022 62.50 62.50 62.50 62.50 327 -1.25(-1.96%)
Feb 15, 2022 63.75 0 +0.25(+0.39%)
Feb 11, 2022 63.50 80 +0.51(+0.81%)
Feb 10, 2022 62.99 62.99 62.99 62.99 339 +0.56(+0.90%)
Feb 09, 2022 62.43 62.43 62.43 62.43 173 +0.68(+1.10%)
Feb 08, 2022 61.99 62.00 61.75 61.75 2,305 +0.92(+1.51%)
Feb 04, 2022 60.83 80 -1.17(-1.89%)
Feb 03, 2022 61.20 62.50 62.00 4,151 +1.53(+2.53%)
Feb 01, 2022 60.47 0 -0.11(-0.18%)
Jan 31, 2022 60.15 60.58 60.15 60.58 690 +0.38(+0.63%)
Jan 28, 2022 61.00 61.26 60.20 60.20 780 -3.01(-4.76%)
Jan 26, 2022 63.21 20 -0.19(-0.30%)
Jan 25, 2022 61.99 63.40 61.99 63.40 636 +1.15(+1.85%)
Jan 24, 2022 60.01 62.25 60.01 62.25 1,498 +0.50(+0.81%)
Jan 21, 2022 61.50 62.00 61.50 61.75 1,356 -0.25(-0.40%)
Jan 20, 2022 64.00 64.00 61.56 62.00 3,321 -2.68(-4.14%)
Jan 19, 2022 64.68 64.68 64.68 64.68 120 -0.32(-0.49%)
Jan 18, 2022 65.00 65.00 65.00 65.00 296 -0.39(-0.60%)
Jan 17, 2022 65.39 65.39 65.39 65.39 430 +0.34(+0.52%)
Jan 14, 2022 63.35 65.10 63.35 65.05 9,181 +2.30(+3.67%)
Jan 13, 2022 62.49 62.75 62.49 62.75 1,501 +2.19(+3.62%)
Jan 12, 2022 61.36 61.36 60.56 60.56 2,425 -1.14(-1.85%)
Jan 11, 2022 62.20 62.20 61.35 61.70 1,480 -0.66(-1.06%)
Jan 10, 2022 63.25 63.65 62.36 62.36 5,127 -0.79(-1.25%)
Jan 07, 2022 63.99 64.65 63.15 63.15 1,319 -0.32(-0.50%)
Jan 06, 2022 63.02 63.50 63.02 63.47 2,104 +0.45(+0.71%)
Jan 05, 2022 62.45 63.40 62.45 63.02 3,759 +0.57(+0.91%)
Jan 04, 2022 59.32 62.45 59.32 62.45 6,185 +3.65(+6.21%)
Dec 30, 2021 58.80 58.80 58.80 0 +0.25(+0.43%)
Dec 29, 2021 58.25 58.91 58.25 58.55 1,026 +0.30(+0.52%)
Dec 24, 2021 58.25 58.25 58.25 0 +0.24(+0.41%)
Dec 23, 2021 58.01 58.01 58.01 58.01 167 +0.01(+0.02%)
Dec 22, 2021 56.56 58.00 56.56 58.00 1,051 +0.10(+0.17%)
Dec 21, 2021 57.25 57.90 57.10 57.90 960 +2.00(+3.58%)
Dec 20, 2021 57.00 57.00 55.70 55.90 2,793 -1.10(-1.93%)
Dec 17, 2021 58.85 58.85 57.00 57.00 556 -0.25(-0.44%)
Dec 16, 2021 57.25 57.25 57.25 57.25 1,037 -0.30(-0.52%)
Dec 15, 2021 58.01 58.01 57.08 57.55 1,616 -1.45(-2.46%)
Dec 14, 2021 59.49 59.95 58.30 59.00 2,976 +0.05(+0.08%)
Dec 13, 2021 58.40 59.25 58.40 58.95 6,799 -0.90(-1.50%)
Dec 10, 2021 58.83 59.85 58.76 59.85 1,275 +2.29(+3.98%)
Dec 09, 2021 59.19 59.19 57.56 57.56 820 -1.69(-2.85%)
Dec 08, 2021 58.50 59.25 58.49 59.25 3,487 +0.73(+1.25%)
Dec 07, 2021 60.01 60.01 58.52 58.52 3,223 -1.58(-2.63%)
Dec 06, 2021 58.79 61.50 58.79 60.10 5,924 +1.20(+2.04%)
Dec 03, 2021 58.50 58.90 58.00 58.90 1,391 +0.15(+0.26%)
Dec 02, 2021 56.99 58.75 56.99 58.75 2,016 +1.95(+3.43%)
Dec 01, 2021 56.81 56.80 56.80 56.80 328 -1.01(-1.75%)
Nov 29, 2021 57.81 57.81 57.81 42 -0.19(-0.33%)
Nov 26, 2021 58.55 60.61 58.00 58.00 2,009 -2.00(-3.33%)
Nov 25, 2021 59.01 60.00 59.00 60.00 1,271 -1.00(-1.64%)
Nov 23, 2021 61.00 61.00 61.00 2 +1.00(+1.67%)
Nov 22, 2021 56.90 60.00 56.90 60.00 2,233 +1.50(+2.56%)
Nov 19, 2021 58.50 58.50 58.48 58.50 662 -0.33(-0.56%)
Nov 18, 2021 59.25 58.84 58.83 58.83 738 -2.22(-3.64%)
Nov 16, 2021 61.05 61.05 61.05 153 +0.05(+0.08%)
Nov 15, 2021 59.50 61.00 58.25 61.00 3,350 +1.12(+1.87%)
Nov 12, 2021 59.90 60.30 59.71 59.88 2,199 +0.38(+0.64%)
Nov 11, 2021 58.15 59.50 58.01 59.50 2,683 +2.75(+4.85%)
Nov 09, 2021 57.45 57.45 56.59 56.75 3,415 -0.70(-1.22%)
Nov 08, 2021 57.52 57.52 57.44 57.45 2,124 -0.88(-1.51%)
Nov 05, 2021 58.23 58.80 57.88 58.33 1,167 +1.33(+2.33%)
Nov 04, 2021 59.30 59.30 56.88 57.00 3,377 -2.00(-3.39%)
Nov 03, 2021 57.47 59.44 57.47 59.00 2,465 +2.40(+4.24%)
Nov 02, 2021 55.99 56.60 55.99 56.60 4,005 +0.60(+1.07%)
Nov 01, 2021 54.75 56.00 54.75 56.00 987 +1.25(+2.28%)
Oct 29, 2021 55.25 55.50 54.75 54.75 4,550 +0.85(+1.58%)
Oct 28, 2021 54.51 55.40 53.00 53.90 4,665 +0.15(+0.28%)
Oct 27, 2021 53.77 53.81 53.73 53.75 2,175 -0.40(-0.74%)
Oct 26, 2021 54.33 54.13 54.15 4,178 -0.39(-0.72%)
Oct 25, 2021 55.02 55.90 54.54 54.54 3,138 -1.14(-2.05%)
Oct 22, 2021 55.00 55.68 55.00 55.68 861 -0.02(-0.04%)
Oct 21, 2021 55.70 55.70 54.90 55.70 1,347 +0.06(+0.11%)
Oct 20, 2021 57.01 57.01 55.64 55.64 274 +0.16(+0.29%)
Oct 19, 2021 55.81 55.81 55.25 55.48 1,455 -0.32(-0.57%)
Oct 18, 2021 56.06 56.06 55.20 55.80 1,752 -1.00(-1.76%)
Oct 15, 2021 57.26 58.97 56.50 56.80 2,623 -0.70(-1.22%)
Oct 14, 2021 57.00 57.50 57.00 57.50 1,776 +0.70(+1.23%)
Oct 13, 2021 57.27 57.27 56.75 56.80 1,400 -0.75(-1.30%)
Oct 12, 2021 58.31 58.31 57.55 57.55 1,025 -0.76(-1.30%)
Oct 08, 2021 58.31 58.31 58.31 0 -1.69(-2.82%)
Oct 07, 2021 60.43 60.50 60.00 60.00 1,891 +0.02(+0.03%)
Oct 06, 2021 59.51 59.98 58.54 59.98 1,367 -1.01(-1.66%)
Oct 05, 2021 59.75 61.00 59.75 60.99 1,517 +0.74(+1.23%)
Oct 04, 2021 59.96 60.50 59.96 60.25 860 +0.74(+1.24%)
Oct 01, 2021 59.01 59.51 58.95 59.51 3,513 -0.42(-0.70%)
Sep 30, 2021 60.41 60.41 59.50 59.93 1,610 -0.48(-0.79%)
Sep 29, 2021 60.41 60.41 60.41 60.41 219 -1.34(-2.17%)
Sep 28, 2021 61.45 61.75 60.56 61.75 1,504 -0.10(-0.16%)
Sep 27, 2021 58.96 62.00 58.96 61.85 2,171 +2.82(+4.78%)
Sep 24, 2021 58.94 59.03 58.93 59.03 406 +0.03(+0.05%)
Sep 23, 2021 58.47 59.00 58.47 59.00 5,866 +0.56(+0.96%)
Sep 22, 2021 57.15 58.44 57.15 58.44 3,725 +0.44(+0.76%)
Sep 21, 2021 58.01 58.01 58.00 58.00 232 +0.00(+0.00%)
Sep 20, 2021 57.55 58.00 57.50 58.00 448 -0.80(-1.36%)
Sep 17, 2021 58.80 58.80 58.80 58.80 204 -0.11(-0.19%)
Sep 16, 2021 59.06 59.50 58.91 58.91 2,489 -0.09(-0.15%)
Sep 15, 2021 59.00 59.00 59.00 59.00 549 +0.00(+0.00%)
Sep 14, 2021 59.12 59.85 58.70 59.00 3,202 -0.15(-0.25%)
Sep 13, 2021 58.99 59.98 58.97 59.15 3,503 +0.80(+1.37%)
Sep 09, 2021 58.35 58.35 58.35 17 -0.65(-1.10%)
Sep 08, 2021 58.40 59.00 58.05 59.00 700 +0.88(+1.51%)
Sep 07, 2021 59.90 59.90 58.12 58.12 2,461 -0.88(-1.49%)
Sep 03, 2021 59.00 59.00 59.00 0 -0.03(-0.05%)
Sep 02, 2021 60.00 60.00 59.03 59.03 873 -0.37(-0.62%)
Sep 01, 2021 59.64 59.64 59.40 59.40 368 -0.85(-1.41%)
Aug 31, 2021 59.42 60.25 59.33 60.25 404 +0.60(+1.01%)
Aug 30, 2021 60.00 60.00 59.50 59.65 1,084 -0.51(-0.85%)
Aug 27, 2021 60.14 60.20 60.14 60.16 730 -0.04(-0.07%)
Aug 26, 2021 60.60 60.60 60.00 60.20 3,598 -1.29(-2.10%)
Aug 24, 2021 61.49 61.49 61.49 99 +0.39(+0.64%)
Aug 23, 2021 61.90 61.90 60.95 61.10 1,087 -0.20(-0.33%)
Aug 20, 2021 61.40 61.70 61.30 61.30 714 -0.05(-0.08%)
Aug 19, 2021 62.30 62.30 61.35 61.35 726 -1.55(-2.46%)
Aug 18, 2021 63.01 63.01 62.00 62.90 6,324 -0.55(-0.87%)
Aug 17, 2021 63.45 63.45 63.45 63.45 400 -0.05(-0.08%)
Aug 16, 2021 63.84 64.00 63.03 63.50 2,235 -1.60(-2.46%)
Aug 12, 2021 65.10 65.10 65.10 90 +0.00(+0.00%)
Aug 11, 2021 64.99 65.10 64.99 65.10 1,005 +0.92(+1.43%)
Aug 10, 2021 62.00 64.18 62.00 64.18 3,583 +2.12(+3.42%)
Aug 09, 2021 62.73 62.82 62.06 62.06 1,390 -0.83(-1.32%)
Aug 06, 2021 62.89 62.89 62.89 62.89 156 +2.09(+3.44%)
Aug 05, 2021 60.87 60.87 60.80 60.80 941 -0.21(-0.34%)
Aug 04, 2021 62.49 62.49 61.01 61.01 3,569 -0.74(-1.20%)
Aug 03, 2021 61.51 61.99 61.51 61.75 677 +0.24(+0.39%)
Jul 30, 2021 61.51 61.51 61.51 0 -0.49(-0.79%)
Jul 29, 2021 64.00 64.00 60.75 62.00 3,892 -1.02(-1.62%)
Jul 28, 2021 63.49 63.50 62.15 63.02 1,415 -0.03(-0.05%)
Jul 27, 2021 65.25 65.25 63.05 63.05 2,554 +0.28(+0.45%)
Jul 26, 2021 62.60 62.78 62.60 62.77 712 +0.17(+0.27%)
Jul 23, 2021 63.01 63.10 62.50 62.60 2,537 -0.75(-1.18%)
Jul 22, 2021 63.51 63.51 62.75 63.35 1,965 -0.80(-1.25%)
Jul 21, 2021 65.56 65.56 64.15 64.15 2,475 -1.35(-2.06%)
Jul 20, 2021 64.73 65.50 64.73 65.50 5,658 +1.50(+2.34%)
Jul 19, 2021 63.01 64.50 63.01 64.00 1,356 -0.24(-0.37%)
Jul 16, 2021 65.14 65.50 63.77 64.24 2,691 -0.20(-0.31%)
Jul 15, 2021 64.70 64.79 64.44 64.44 1,009 -0.20(-0.31%)
Jul 14, 2021 65.00 65.26 64.64 64.64 2,753 -0.61(-0.93%)
Jul 13, 2021 66.25 66.25 65.25 65.25 1,889 -1.38(-2.07%)
Jul 12, 2021 66.01 66.98 66.00 66.63 1,279 -0.31(-0.46%)
Jul 09, 2021 66.89 67.10 66.89 66.94 627 -0.16(-0.24%)
Jul 08, 2021 66.07 67.10 66.07 67.10 590 +0.82(+1.24%)
Jul 07, 2021 65.08 66.28 64.50 66.28 1,060 +0.88(+1.35%)
Jul 06, 2021 67.01 67.01 65.00 65.40 2,882 -1.60(-2.39%)
Jul 05, 2021 67.00 67.00 67.00 67.00 475 +0.01(+0.01%)
Jul 02, 2021 66.61 66.99 66.59 66.99 1,791 +0.39(+0.59%)
Jun 30, 2021 66.60 66.60 66.60 0 -2.27(-3.30%)
Jun 29, 2021 68.19 68.87 67.98 68.87 2,940 -0.33(-0.48%)
Jun 28, 2021 67.31 69.20 67.00 69.20 1,916 +0.73(+1.07%)
Jun 25, 2021 67.45 68.79 67.40 68.47 2,608 +0.67(+0.99%)
Jun 24, 2021 67.71 67.80 67.44 67.80 1,216 -0.60(-0.88%)
Jun 23, 2021 67.71 68.40 67.25 68.40 1,739 +0.39(+0.57%)
Jun 22, 2021 68.15 68.15 68.01 68.01 614 +0.21(+0.31%)
Jun 18, 2021 67.80 67.80 67.80 67.80 139 -2.00(-2.87%)
Jun 17, 2021 70.18 70.18 69.80 69.80 2,820 -0.46(-0.65%)
Jun 16, 2021 70.31 70.31 70.26 70.26 300 -0.71(-1.00%)
Jun 15, 2021 73.00 73.00 70.97 70.97 4,370 -1.29(-1.79%)
Jun 14, 2021 72.80 72.81 72.26 72.26 1,052 -0.64(-0.88%)
Jun 11, 2021 73.65 73.65 72.54 72.90 2,079 -0.96(-1.30%)
Jun 10, 2021 73.60 73.96 73.60 73.86 886 +0.36(+0.49%)
Jun 08, 2021 73.50 73.50 73.50 78 +0.50(+0.68%)
Jun 07, 2021 72.84 73.25 72.84 73.00 2,378 +0.65(+0.90%)
Jun 04, 2021 72.79 72.79 72.25 72.35 1,441 +0.86(+1.20%)
Jun 03, 2021 71.49 71.49 71.49 71.49 739 -0.91(-1.26%)
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.