Find a quote
MOLSON COORS CANADA INC., CL.B, NV
85.04 Down -1.21 (-1.42 %)
Delayed : 2024/04/25 13:21:47
- Previous close $86.25
- Opening $88.58
- Price Bid $85.02
- Price Ask $85.02
- Size Bid 2
- Size Ask 1
- Today High $88.58
- Today Low $85.04
- 52 Weeks High $93.39
- 52 Weeks Low $77.61
- Volume 905
Fundamentals
- P/E Ratio : 14.41
- Earnings/Share : 1.17
- Dividends/Share : $0.60
- Current Div. Yield : 2.76
- Market Cap (M) : 18,401.53
- Shares Out (M) : 213.30
- Exchange : XTSE
- Ex Dividend Date : 2024/02/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:21 PM | $85.04 | Down $ -3.54 | $85.04 | $85.04 | 800 |
| 09:40 AM | $88.58 | Up $2.33 | $88.58 | $88.58 | 100 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| 09:40 AM | $88.58 | Up $0.00 | $88.58 | $88.58 | 0 |
| Previous close | $86.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2024 | $85.04 | $85.04 | $85.04 | $85.04 | 800 |
| 24/04/2024 | $86.25 | $87.98 | $87.98 | $86.25 | 300 |
| 22/04/2024 | $88.04 | $88.04 | $88.04 | $88.04 | 100 |
| 17/04/2024 | $87.98 | $87.98 | $87.98 | $87.98 | 200 |
| 11/04/2024 | $92.30 | $92.30 | $92.30 | $92.30 | 100 |
| 03/04/2024 | $92.00 | $91.99 | $92.00 | $91.99 | 300 |
| 01/04/2024 | $91.35 | $91.34 | $91.35 | $91.34 | 300 |
| 26/03/2024 | $91.25 | $91.26 | $91.26 | $91.25 | 300 |
| 20/03/2024 | $89.32 | $89.81 | $89.82 | $89.32 | 1,700 |
| 19/03/2024 | $92.00 | $91.99 | $92.00 | $91.99 | 200 |
| 18/03/2024 | $91.31 | $91.31 | $91.31 | $91.31 | 100 |
| 15/03/2024 | $92.16 | $92.16 | $92.16 | $92.16 | 200 |
| 14/03/2024 | $89.34 | $89.77 | $89.83 | $89.34 | 700 |
| 07/03/2024 | $85.13 | $85.12 | $85.13 | $85.12 | 200 |
| 06/03/2024 | $84.80 | $84.81 | $84.81 | $84.80 | 200 |
| 05/03/2024 | $86.25 | $86.00 | $86.25 | $86.00 | 400 |
Graphs are not available, please refer to the detailed table