Print

Quotes and Market Data

Find a quote

MOLSON COORS CANADA INC., CL.B, NV

63.00 Down -1.76 (-2.79 %)

Delayed : 2021/04/09 15:18:02

  • Previous close $64.76
  • Opening $64.16
  • Price Ask $61.09
  • Price Bid $61.09
  • Size Bid 15
  • Size Ask 1
  • Today High $64.16
  • Today Low $63.00
  • 52 Weeks High $71.63
  • 52 Weeks Low $43.38
  • Volume 1,398

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 1.13
  • Dividends/Share : $0.75
  • Current Div. Yield : N/A
  • Market Cap (M) : 13,668.05
  • Shares Out (M) : 216.78
  • Exchange : XTSE
  • Ex Dividend Date : 2020/03/06

Intraday history

Hour Last Change High Low Volume
03:18 PM $63.00 Down $ -0.05 $63.00 $63.00 200
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
03:18 PM $63.00 Up $0.00 $63.00 $63.00 0
02:54 PM $63.05 Down $ -0.15 $63.05 $63.05 100
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
02:54 PM $63.05 Up $0.00 $63.05 $63.05 0
01:32 PM $63.20 Down $ -0.27 $63.20 $63.20 100
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:32 PM $63.20 Up $0.00 $63.20 $63.20 0
01:25 PM $63.47 Down $ -0.03 $63.47 $63.47 100
01:25 PM $63.47 Up $0.00 $63.47 $63.47 0
01:25 PM $63.47 Up $0.00 $63.47 $63.47 0
01:25 PM $63.47 Up $0.00 $63.47 $63.47 0
01:25 PM $63.47 Up $0.00 $63.47 $63.47 0
01:25 PM $63.47 Up $0.00 $63.47 $63.47 0
01:25 PM $63.47 Up $0.00 $63.47 $63.47 0
12:01 PM $63.50 Down $ -0.50 $63.50 $63.50 100
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
12:01 PM $63.50 Up $0.00 $63.50 $63.50 0
11:33 AM $64.00 Down $ -0.15 $64.00 $64.00 300
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:33 AM $64.00 Up $0.00 $64.00 $64.00 0
11:26 AM $64.15 Down $ -0.01 $64.15 $64.15 100
11:26 AM $64.15 Up $0.00 $64.15 $64.15 0
11:26 AM $64.15 Up $0.00 $64.15 $64.15 0
11:26 AM $64.15 Up $0.00 $64.15 $64.15 0
11:26 AM $64.15 Up $0.00 $64.15 $64.15 0
11:26 AM $64.15 Up $0.00 $64.15 $64.15 0
11:26 AM $64.15 Up $0.00 $64.15 $64.15 0
11:25 AM $64.16 Down $ -0.60 $64.16 $64.16 100
Previous close $64.76

One month history

Date Closing Opening High Low Volume
09-04-2021 $63.00 $63.50 $63.50 $63.00 600
08-04-2021 $64.76 $64.76 $64.76 $64.76 200
06-04-2021 $66.00 $66.02 $66.02 $66.00 400
05-04-2021 $66.73 $66.74 $66.74 $66.00 400
01-04-2021 $64.60 $64.51 $64.60 $64.51 400
31-03-2021 $65.00 $65.00 $65.00 $65.00 100
30-03-2021 $66.01 $65.32 $66.26 $65.32 900
29-03-2021 $66.84 $65.99 $67.00 $65.99 2,200
26-03-2021 $64.50 $64.64 $64.75 $64.15 800
25-03-2021 $63.75 $62.40 $63.75 $62.00 700
24-03-2021 $61.48 $61.50 $61.50 $61.48 2,200
23-03-2021 $61.02 $61.51 $61.51 $61.02 800
22-03-2021 $62.50 $61.46 $62.51 $61.11 1,600
19-03-2021 $62.05 $60.89 $62.05 $60.89 600
18-03-2021 $61.85 $62.15 $62.15 $61.85 200
17-03-2021 $61.10 $61.25 $61.25 $61.00 3,500
16-03-2021 $60.44 $60.50 $60.73 $60.44 800
15-03-2021 $59.50 $59.52 $59.52 $59.50 300
12-03-2021 $57.61 $58.00 $58.01 $57.51 700
11-03-2021 $58.00 $59.67 $59.90 $58.00 2,500
10-03-2021 $60.39 $60.60 $60.60 $60.39 400
09-03-2021 $59.26 $60.85 $61.00 $59.22 1,500
08-03-2021 $60.82 $59.36 $60.82 $59.36 3,200
05-03-2021 $59.49 $58.00 $59.50 $57.99 4,200
04-03-2021 $56.93 $57.30 $57.30 $56.93 600
03-03-2021 $57.30 $58.25 $58.25 $57.30 2,600
02-03-2021 $57.71 $56.99 $57.71 $56.99 900
01-03-2021 $57.50 $59.80 $59.80 $57.50 2,400
26-02-2021 $57.00 $57.65 $58.65 $57.00 1,200
25-02-2021 $58.49 $60.80 $60.80 $58.06 2,200
Graphs are not available, please refer to the detailed table
Back to top