Molson Coors Canada Inc (TPX.B)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2 | -3.8624019312 | 82.85 | 82.85 | 79.65 | 1241 | 82.74854783 | CS |
| 4 | -10.34 | -11.490165574 | 89.99 | 90 | 79.65 | 1018 | 85.3214269 | CS |
| 12 | 4.37 | 5.8049946865 | 75.28 | 90 | 75.1 | 734 | 84.11232129 | CS |
| 26 | 11.08 | 16.1586699723 | 68.57 | 90 | 67.68 | 628 | 79.30572298 | CS |
| 52 | -2.85 | -3.45454545455 | 82.5 | 93.06 | 65.04 | 979 | 78.74859043 | CS |
| 156 | 20.33 | 34.2717464599 | 59.32 | 93.39 | 59.32 | 1189 | 77.42273462 | CS |
| 260 | 9.15 | 12.9787234043 | 70.5 | 93.39 | 43.38 | 2367 | 62.35013928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 79.65 | -2.49 | -3.03 | 80 | 80 | 79.65 | 278 |
| 1735857600 | 82.14 | -0.68 | -0.82 | 82.35 | 82.35 | 82.04 | 701 |
| 1735684800 | 82.82 | -0.03 | -0.04 | 82.82 | 82.82 | 82.82 | 200 |
| 1735598400 | 82.85 | 0 | 0.00 | 82.85 | 82.85 | 82.85 | 10 |
| 1735339200 | 82.85 | -1.02 | -1.22 | 82.85 | 82.85 | 82.85 | 4054 |
| 1735080000 | 83.87 | 0 | 0.00 | 83.87 | 83.87 | 83.87 | 0 |
| 1734993600 | 83.87 | -0.59 | -0.70 | 83.87 | 83.87 | 83.87 | 100 |
| 1734734400 | 84.46 | 0 | 0.00 | 84.46 | 84.46 | 84.46 | 0 |
| 1734648000 | 84.46 | 0 | 0.00 | 84.46 | 84.46 | 84.46 | 0 |
| 1734561600 | 84.46 | 0 | 0.00 | 84.46 | 84.46 | 84.46 | 12 |
| 1734475200 | 84.46 | -1.86 | -2.15 | 84.65 | 85.51 | 84.42 | 1080 |
| 1734388800 | 86.32 | -0.39 | -0.45 | 86.32 | 86.32 | 86.32 | 141 |
| 1734129600 | 86.71 | 0.11 | 0.13 | 86.6 | 86.73 | 86.6 | 7700 |
| 1734043200 | 86.6 | -0.45 | -0.52 | 86.6 | 86.6 | 86.6 | 121 |
| 1733956800 | 87.05 | 0.3 | 0.35 | 86.79 | 87.05 | 86.79 | 200 |
| 1733870400 | 86.75 | 0 | 0.00 | 86.75 | 86.75 | 86.75 | 3 |
| 1733784000 | 86.75 | 0.25 | 0.29 | 86.5 | 86.75 | 86.5 | 860 |
| 1733524800 | 86.5 | 0.24 | 0.28 | 89.99 | 90 | 86.5 | 1098 |
| 1733438400 | 86.26 | -0.74 | -0.85 | 86.26 | 86.26 | 86.26 | 300 |
| 1733352000 | 87 | 1.32 | 1.54 | 87.24 | 87.24 | 87 | 372 |
| 1733265600 | 85.68 | -1.32 | -1.52 | 86.94 | 86.96 | 85.68 | 2407 |
| 1733179200 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1732920000 | 87 | 0 | 0.00 | 87 | 87 | 87 | 5 |
| 1732833600 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1732747200 | 87 | 2.22 | 2.62 | 84.82 | 87 | 84.82 | 887 |
| 1732660800 | 84.78 | 0.76 | 0.90 | 84.78 | 84.78 | 84.78 | 120 |
| 1732574400 | 84.02 | 0 | 0.00 | 84.02 | 84.02 | 84.02 | 5 |
| 1732315200 | 84.02 | -0.28 | -0.33 | 83.53 | 84.02 | 83.51 | 1003 |
| 1732228800 | 84.3 | -1.43 | -1.67 | 84.5 | 84.5 | 84.3 | 863 |
| 1732142400 | 85.73 | 0 | 0.00 | 85.73 | 85.73 | 85.73 | 78 |
| 1732056000 | 85.73 | -3.26 | -3.66 | 85.73 | 85.73 | 85.73 | 100 |
| 1731969600 | 88.99 | 1.25 | 1.42 | 88.99 | 88.99 | 88.99 | 117 |
| 1731710400 | 87.74 | -0.56 | -0.63 | 85.9 | 87.74 | 85.9 | 1150 |
| 1731624000 | 88.3 | -0.7 | -0.79 | 88.97 | 89 | 88.3 | 1225 |
| 1731537600 | 89 | 3 | 3.49 | 88.95 | 89 | 88.95 | 789 |
| 1731451200 | 86 | 1.21 | 1.43 | 84.06 | 86 | 84.03 | 4731 |
| 1731364800 | 84.79 | 1.7 | 2.05 | 84.66 | 84.8 | 84.66 | 555 |
| 1731105600 | 83.09 | 3.15 | 3.94 | 82.4 | 83.09 | 82.4 | 2187 |
| 1731019200 | 79.94 | 2.23 | 2.87 | 79.93 | 79.94 | 79.93 | 378 |
| 1730932800 | 77.71 | 0.61 | 0.79 | 79.74 | 81.65 | 77.71 | 1580 |
| 1730846400 | 77.1 | 0 | 0.00 | 77.1 | 77.1 | 77.1 | 55 |
| 1730760000 | 77.1 | 0.67 | 0.88 | 77.1 | 77.1 | 77.1 | 100 |
| 1730497200 | 76.43 | -1.08 | -1.39 | 76.43 | 76.43 | 76.43 | 100 |
| 1730410800 | 77.51 | 0 | 0.00 | 77.51 | 77.51 | 77.51 | 0 |
| 1730324400 | 77.51 | -0.37 | -0.48 | 77.51 | 77.51 | 77.51 | 101 |
| 1730238000 | 77.88 | 0.05 | 0.06 | 77.38 | 77.88 | 77.38 | 424 |
| 1730151600 | 77.83 | 0.44 | 0.57 | 77.82 | 77.83 | 77.82 | 277 |
| 1729892400 | 77.39 | 0 | 0.00 | 77.39 | 77.39 | 77.34 | 500 |
| 1729806000 | 77.39 | 0.28 | 0.36 | 77.39 | 77.39 | 77.39 | 228 |
| 1729719600 | 77.11 | 0.16 | 0.21 | 76.6 | 77.11 | 76.31 | 344 |
| 1729633200 | 76.95 | 0 | 0.00 | 76.95 | 76.95 | 76.95 | 1 |
| 1729546800 | 76.95 | -0.32 | -0.41 | 76.95 | 76.95 | 76.95 | 100 |
| 1729287600 | 77.27 | -0.21 | -0.27 | 77.23 | 77.27 | 77.18 | 817 |
| 1729201200 | 77.48 | 0.6 | 0.78 | 77.48 | 77.48 | 77.48 | 209 |
| 1729114800 | 76.88 | 0.88 | 1.16 | 75.47 | 77.21 | 75.45 | 1228 |
| 1729028400 | 76 | 0.9 | 1.20 | 75.65 | 76 | 75.65 | 490 |
| 1728682800 | 75.1 | 1.83 | 2.50 | 75.28 | 75.28 | 75.1 | 281 |
| 1728596400 | 73.27 | -0.48 | -0.65 | 73.27 | 73.27 | 73.27 | 343 |
| 1728510000 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1728423600 | 73.75 | -1.22 | -1.63 | 73.82 | 73.94 | 73.75 | 506 |
| 1728337200 | 74.97 | -0.23 | -0.31 | 74.97 | 74.97 | 74.97 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
