Molson Coors Canada Inc (TPX.B)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 1.91444415104 | 75.74 | 77.74 | 75.74 | 512 | 76.91164908 | CS |
| 4 | 1.61 | 2.1301931728 | 75.58 | 81.1 | 75.58 | 611 | 78.85660119 | CS |
| 12 | -8.54 | -9.96150705704 | 85.73 | 90 | 75.05 | 752 | 82.34561569 | CS |
| 26 | 5.04 | 6.98544698545 | 72.15 | 90 | 71.29 | 706 | 79.98697619 | CS |
| 52 | -4.32 | -5.2999631947 | 81.51 | 93.06 | 65.04 | 773 | 76.71011712 | CS |
| 156 | 13.69 | 21.5590551181 | 63.5 | 93.39 | 62.35 | 1142 | 78.35798483 | CS |
| 260 | -1.96 | -2.47631080227 | 79.15 | 93.39 | 43.38 | 2324 | 61.72316218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 77.19 | 0 | 0.00 | 77.19 | 77.19 | 77.19 | 15 |
| 1739313600 | 77.19 | 0.14 | 0.18 | 77.19 | 77.19 | 77.19 | 100 |
| 1739227200 | 77.05 | 0 | 0.00 | 77.05 | 77.05 | 77.05 | 21 |
| 1738968000 | 77.05 | -0.19 | -0.25 | 76.03 | 77.74 | 76.03 | 1494 |
| 1738881600 | 77.24 | 0.85 | 1.11 | 76.73 | 77.24 | 76.73 | 300 |
| 1738795200 | 76.39 | 0.69 | 0.91 | 75.74 | 76.39 | 75.74 | 644 |
| 1738708800 | 75.7 | -3.88 | -4.88 | 77.21 | 77.21 | 75.7 | 2414 |
| 1738622400 | 79.58 | 0 | 0.00 | 79.58 | 79.58 | 79.58 | 23 |
| 1738363200 | 79.58 | 0.44 | 0.56 | 79.81 | 79.81 | 79.58 | 200 |
| 1738276800 | 79.14 | -0.2 | -0.25 | 79.14 | 79.14 | 79.14 | 107 |
| 1738190400 | 79.34 | -0.88 | -1.10 | 79.2 | 79.34 | 79.2 | 300 |
| 1738104000 | 80.22 | -0.88 | -1.09 | 80.22 | 80.22 | 80.22 | 120 |
| 1738017600 | 81.1 | 3.6 | 4.65 | 79.98 | 81.1 | 79.98 | 4698 |
| 1737758400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1737672000 | 77.5 | -2.14 | -2.69 | 77.5 | 77.5 | 77.5 | 113 |
| 1737585600 | 79.64 | 0 | 0.00 | 79.64 | 79.64 | 79.64 | 0 |
| 1737499200 | 79.64 | -0.72 | -0.90 | 79.64 | 79.64 | 79.64 | 400 |
| 1737412800 | 80.36 | 0.31 | 0.39 | 80.36 | 80.36 | 80.36 | 193 |
| 1737153600 | 80.05 | 0.98 | 1.24 | 79.99 | 80.05 | 79.99 | 892 |
| 1737067200 | 79.07 | 3.49 | 4.62 | 79.07 | 79.07 | 79.07 | 200 |
| 1736980800 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 0 |
| 1736894400 | 75.58 | 0 | 0.00 | 75.58 | 75.58 | 75.58 | 1 |
| 1736808000 | 75.58 | -0.72 | -0.94 | 75.09 | 75.58 | 75.05 | 300 |
| 1736548800 | 76.3 | -3.7 | -4.63 | 78.99 | 78.99 | 75.39 | 1568 |
| 1736462400 | 80 | 0 | 0.00 | 77.62 | 80 | 77.01 | 608 |
| 1736376000 | 80 | -0.43 | -0.53 | 80 | 80 | 79.5 | 3201 |
| 1736289600 | 80.43 | 0.6 | 0.75 | 82.97 | 82.97 | 80.43 | 712 |
| 1736203200 | 79.83 | 0.18 | 0.23 | 79.65 | 81 | 79.65 | 900 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
