Molson Coors Canada Inc (TPX.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.95 | 5.80967789381 | 67.99 | 71.94 | 67.99 | 382 | 70.27218439 | CS |
| 4 | 3.44 | 5.02189781022 | 68.5 | 72.97 | 67.68 | 699 | 68.91171213 | CS |
| 12 | -16.64 | -18.785278844 | 88.58 | 88.58 | 65.04 | 1474 | 70.6842287 | CS |
| 26 | -12.79 | -15.0950076714 | 84.73 | 93.06 | 65.04 | 1493 | 78.13249457 | CS |
| 52 | -18.05 | -20.0577841982 | 89.99 | 93.39 | 65.04 | 1337 | 82.6029249 | CS |
| 156 | 8.93 | 14.1723535947 | 63.01 | 93.39 | 53 | 1458 | 73.55536017 | CS |
| 260 | -2.06 | -2.78378378378 | 74 | 93.39 | 43.38 | 2785 | 63.49217123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 71.94 | 0.44 | 0.62 | 71.94 | 71.94 | 71.94 | 137 |
| 1721252400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 44 |
| 1721166000 | 71.5 | 1.5 | 2.14 | 70.98 | 71.5 | 70.98 | 815 |
| 1721079600 | 70 | 0.63 | 0.91 | 69.99 | 70 | 69.99 | 210 |
| 1720820400 | 69.37 | 0.47 | 0.68 | 69.22 | 69.37 | 69.22 | 330 |
| 1720734000 | 68.9 | 1.01 | 1.49 | 67.99 | 68.9 | 67.99 | 510 |
| 1720647600 | 67.89 | 0 | 0.00 | 67.89 | 67.89 | 67.89 | 0 |
| 1720561200 | 67.89 | 0.21 | 0.31 | 67.95 | 67.95 | 67.89 | 200 |
| 1720474800 | 67.68 | -0.3 | -0.44 | 67.98 | 67.98 | 67.68 | 445 |
| 1720215600 | 67.98 | -0.67 | -0.98 | 67.98 | 67.98 | 67.98 | 526 |
| 1720129200 | 68.65 | 0.08 | 0.12 | 68.67 | 68.67 | 68.65 | 400 |
| 1720042800 | 68.57 | 0 | 0.00 | 68.57 | 68.57 | 68.57 | 60 |
| 1719956400 | 68.57 | 0 | 0.00 | 68.57 | 68.57 | 68.57 | 66 |
| 1719610800 | 68.57 | -0.44 | -0.64 | 67.98 | 68.77 | 67.98 | 1677 |
| 1719524400 | 69.01 | 0 | 0.00 | 69.01 | 69.01 | 69.01 | 95 |
| 1719438000 | 69.01 | -0.67 | -0.96 | 69.02 | 69.02 | 69.01 | 200 |
| 1719351600 | 69.68 | 0 | 0.00 | 69.68 | 69.68 | 69.68 | 11 |
| 1719265200 | 69.68 | 0.43 | 0.62 | 72.97 | 72.97 | 69.68 | 1702 |
| 1719006000 | 69.25 | 0.8 | 1.17 | 70.91 | 70.91 | 69.18 | 576 |
| 1718919600 | 68.45 | -0.55 | -0.80 | 68.5 | 68.5 | 68.45 | 4708 |
| 1718833200 | 69 | 0.7 | 1.02 | 70.85 | 70.85 | 69 | 250 |
| 1718746800 | 68.3 | -0.61 | -0.89 | 65.04 | 68.3 | 65.04 | 1013 |
| 1718660400 | 68.91 | 0 | 0.00 | 68.91 | 68.91 | 68.91 | 3 |
| 1718401200 | 68.91 | 0 | 0.00 | 68.91 | 68.91 | 68.91 | 55 |
| 1718314800 | 68.91 | -0.95 | -1.36 | 69.78 | 69.78 | 68.65 | 46947 |
| 1718228400 | 69.86 | -1.94 | -2.70 | 69.77 | 69.86 | 69.77 | 280 |
| 1718142000 | 71.8 | 0.3 | 0.42 | 71.8 | 71.8 | 71.8 | 377 |
| 1718055600 | 71.5 | -0.3 | -0.42 | 71.51 | 71.51 | 71.12 | 1536 |
| 1717796400 | 71.8 | -0.2 | -0.28 | 73.26 | 73.26 | 71.8 | 227 |
| 1717710000 | 72 | 0.01 | 0.01 | 71.6 | 72 | 71.6 | 500 |
| 1717623600 | 71.99 | -0.46 | -0.63 | 71.99 | 71.99 | 71.99 | 150 |
| 1717537200 | 72.45 | -2.05 | -2.75 | 72.54 | 72.54 | 72.45 | 320 |
| 1717450800 | 74.5 | 0.55 | 0.74 | 80 | 80 | 74.5 | 1257 |
| 1717191600 | 73.95 | 1.58 | 2.18 | 73.76 | 73.95 | 73.76 | 400 |
| 1717105200 | 72.37 | -0.17 | -0.23 | 72.38 | 72.38 | 72.37 | 260 |
| 1717018800 | 72.54 | 0.26 | 0.36 | 72.54 | 72.54 | 72.54 | 158 |
| 1716932400 | 72.28 | -1.28 | -1.74 | 73.5 | 73.51 | 72.28 | 1124 |
| 1716846000 | 73.56 | 0 | 0.00 | 73.56 | 73.56 | 73.56 | 3 |
| 1716586800 | 73.56 | 0 | 0.00 | 73.56 | 73.56 | 73.56 | 63 |
| 1716500400 | 73.56 | -1.94 | -2.57 | 74.06 | 74.5 | 73.56 | 852 |
| 1716414000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 106 |
| 1716327600 | 75.5 | -1.56 | -2.02 | 76.76 | 76.76 | 75.05 | 1871 |
| 1715982000 | 77.06 | 0.15 | 0.20 | 77.06 | 77.06 | 77.06 | 1174 |
| 1715895600 | 76.91 | -1.07 | -1.37 | 76.91 | 76.91 | 76.91 | 335 |
| 1715809200 | 77.98 | -0.89 | -1.13 | 77.62 | 77.98 | 77.61 | 465 |
| 1715722800 | 78.87 | -1.42 | -1.77 | 78.88 | 78.88 | 78.87 | 1679 |
| 1715636400 | 80.29 | 0 | 0.00 | 80.29 | 80.29 | 80.29 | 0 |
| 1715377200 | 80.29 | 0.73 | 0.92 | 80.29 | 80.29 | 80.29 | 246 |
| 1715290800 | 79.56 | 0 | 0.00 | 79.56 | 79.56 | 79.56 | 55 |
| 1715204400 | 79.56 | 0 | 0.00 | 79.56 | 79.56 | 79.56 | 124 |
| 1715118000 | 79.56 | 1.46 | 1.87 | 79.56 | 79.56 | 79.56 | 179 |
| 1715031600 | 78.1 | -0.54 | -0.69 | 78.11 | 78.57 | 78.1 | 928 |
| 1714772400 | 78.64 | 0.61 | 0.78 | 79.05 | 79.05 | 78.64 | 227 |
| 1714686000 | 78.03 | 0 | 0.00 | 78.03 | 78.03 | 78.03 | 0 |
| 1714599600 | 78.03 | -2.09 | -2.61 | 79.04 | 79.04 | 78.03 | 620 |
| 1714513200 | 80.12 | -5.61 | -6.54 | 86.7 | 86.7 | 78.79 | 1622 |
| 1714426800 | 85.73 | 0.69 | 0.81 | 86.86 | 86.86 | 85.43 | 720 |
| 1714167600 | 85.04 | 0 | 0.00 | 85.04 | 85.04 | 85.04 | 0 |
| 1714081200 | 85.04 | -1.21 | -1.40 | 88.58 | 88.58 | 85.04 | 905 |
| 1713994800 | 86.25 | -1.79 | -2.03 | 87.44 | 87.52 | 86.25 | 800 |
| 1713908400 | 88.04 | 0 | 0.00 | 88.04 | 88.04 | 88.04 | 0 |
| 1713822000 | 88.04 | 0.06 | 0.07 | 87.98 | 88.69 | 87.98 | 600 |
| 1713562800 | 87.98 | 0 | 0.00 | 87.98 | 87.98 | 87.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
