Molson Coors Canada Inc. - TPX-B.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68	67.99	67.99	68	67.98	1,093
February 19, 2026	68	67.96	67.96	68	65	5,834
February 18, 2026	70.27	70.27	70.27	70.27	70.27	0
February 17, 2026	73	70.27	70.27	73	70.27	657
February 13, 2026	73	73	73	73	73	638
February 12, 2026	72	73	73	74	72	2,700
February 11, 2026	70.96	72	72	72	70.96	2,629
February 10, 2026	70	71	71	71	70	434
February 09, 2026	70	70	70	70	70	0
February 06, 2026	70	70	70	70	70	510
February 05, 2026	70.23	70.23	70.23	70.23	70.23	1,000
February 04, 2026	69.99	70.23	70.23	70.25	69.99	2,000
February 03, 2026	67	67.51	67.51	67.51	67	435
February 02, 2026	65.05	65.05	65.05	65.05	65.05	0
January 30, 2026	65.05	65.05	65.05	65.05	65.05	804
January 29, 2026	65.06	65.05	65.05	65.06	65.05	804
January 28, 2026	66.41	66.45	66.45	66.45	66.41	613
January 27, 2026	67.71	66	66	67.71	66	2,380
January 26, 2026	68.72	67.7	67.7	68.72	67.7	346
January 23, 2026	68.01	68.72	68.72	68.72	68	5,502
January 22, 2026	68	68	68	68	68	2
January 21, 2026	68	68	68	68	68	133
January 20, 2026	67	70.21	70.21	70.21	67	1,014
January 19, 2026	68.41	68.41	68.41	68.41	68.41	49
January 16, 2026	69	68.41	68.41	69	67.94	403
January 15, 2026	70.15	70.2	70.2	70.2	69.84	2,308
January 14, 2026	68.21	70.3	70.3	70.3	68.21	11,404
January 13, 2026	68.01	68	68	68.55	68	700
January 12, 2026	67.96	68.55	68.55	68.55	67.96	1,548
January 09, 2026	65.59	67	67	67	65.59	933
January 08, 2026	65.72	65.38	65.38	65.76	65.38	1,600
January 07, 2026	63.91	63.91	63.91	63.91	63.91	0
January 06, 2026	64.25	63.91	63.91	64.25	63.88	617
January 05, 2026	63.74	63.74	63.74	63.74	63.74	300
January 02, 2026	64.29	65.14	65.14	65.47	64.29	2,100
December 31, 2025	64.36	64.42	64.42	64.42	64.36	406
December 30, 2025	63.58	63.58	63.58	63.58	63.58	648
December 29, 2025	63.54	63.95	63.95	63.95	63.54	717
December 23, 2025	64.81	63.54	63.54	64.81	63.12	700
December 22, 2025	65.1	64.84	64.84	65.1	63.99	3,100
December 19, 2025	66.96	66.99	66.99	66.99	66.96	219
December 18, 2025	65.89	65.22	65.22	67.45	65.22	1,919
December 17, 2025	67.46	67.46	67.46	67.46	67.46	1,124
December 16, 2025	65.85	67.46	67.46	67.46	65.85	1,124
December 15, 2025	65.49	65.5	65.5	65.5	65.49	418
December 12, 2025	65.33	65.34	65.34	65.34	65.33	406
December 11, 2025	64.18	65.35	65.35	65.35	64.18	653
December 10, 2025	64.55	64.55	64.55	64.55	64.55	503
December 09, 2025	64.5	62.92	62.92	64.5	62.87	600
December 08, 2025	65.2	64.6	64.6	65.2	64.37	1,013
December 05, 2025	63.85	62.49	62.49	63.85	62.49	2,200
December 04, 2025	65.31	65	64.34	65.31	65	400
December 03, 2025	65.09	65	65	65.09	65	300
December 02, 2025	65.1	66	66	66	65.09	632
December 01, 2025	66.05	66.05	66.05	66.05	66.05	202
November 28, 2025	65.32	65.31	65.31	65.32	65.31	200
November 27, 2025	66.99	65.17	65.17	66.99	65.17	600
November 26, 2025	66	66	66	66	66	0
November 25, 2025	66	66	66	66	66	869
November 24, 2025	67.87	66	66	67.87	65	900

Molson Coors Canada Inc. (TPX-B.TO) TSX