MOLSON COORS CANADA INC., CL.B, - Price History
Monthly price history for TPX-B.TO (MOLSON COORS CANADA INC., CL.B,)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$73.56 | CA$73.56 |
| April 2024 | CA$80.12 | CA$80.12 |
| March 2024 | CA$91 | CA$91 |
| February 2024 | CA$84.40 | CA$85 |
| January 2024 | CA$83.91 | CA$84.50 |
| December 2023 | CA$79.53 | CA$80.09 |
| November 2023 | CA$82.90 | CA$83.48 |
| October 2023 | CA$78.88 | CA$79.98 |
| September 2023 | CA$82.26 | CA$83.41 |
| August 2023 | CA$84.90 | CA$86.09 |
| July 2023 | CA$91.52 | CA$93.39 |
| June 2023 | CA$85.26 | CA$87 |
| May 2023 | CA$81.20 | CA$83.41 |
| April 2023 | CA$78.27 | CA$80.40 |
| March 2023 | CA$68.08 | CA$69.93 |
| February 2023 | CA$69.96 | CA$72.41 |
| January 2023 | CA$66.66 | CA$69 |
| December 2022 | CA$67.63 | CA$70 |
| November 2022 | CA$71 | CA$74 |
| October 2022 | CA$67.16 | CA$70 |
| September 2022 | CA$63.81 | CA$66.50 |
| August 2022 | CA$64.43 | CA$67.64 |
| July 2022 | CA$72.39 | CA$76 |
| June 2022 | CA$66.73 | CA$70.05 |
| May 2022 | CA$65.66 | CA$69.40 |
| April 2022 | CA$65.99 | CA$69.75 |
| March 2022 | CA$64.10 | CA$67.75 |
| February 2022 | CA$62.26 | CA$66.30 |
| January 2022 | CA$56.89 | CA$60.58 |
| December 2021 | CA$55.22 | CA$58.80 |
| November 2021 | CA$53.89 | CA$57.81 |
| October 2021 | CA$51.03 | CA$54.75 |
| September 2021 | CA$55.86 | CA$59.93 |
| August 2021 | CA$56.16 | CA$60.25 |
| July 2021 | CA$56.94 | CA$61.51 |
| June 2021 | CA$61.65 | CA$66.60 |
| May 2021 | CA$65.64 | CA$70.91 |
| April 2021 | CA$62.94 | CA$68 |
| March 2021 | CA$60.16 | CA$65 |
| February 2021 | CA$52.76 | CA$57 |
| January 2021 | CA$61.92 | CA$66.90 |
| December 2020 | CA$53.36 | CA$57.65 |
| November 2020 | CA$55.44 | CA$59.89 |
| October 2020 | CA$43.38 | CA$46.87 |
| September 2020 | CA$41.74 | CA$45.09 |
| August 2020 | CA$46.22 | CA$49.93 |
| July 2020 | CA$46.47 | CA$50.20 |
| June 2020 | CA$43.53 | CA$47.03 |
| May 2020 | CA$50.07 | CA$54.09 |
| April 2020 | CA$57.74 | CA$62.38 |
| March 2020 | CA$52.30 | CA$56.50 |
| February 2020 | CA$62.72 | CA$68.50 |
| January 2020 | CA$69.01 | CA$75.37 |
| December 2019 | CA$65.90 | CA$71.97 |
| November 2019 | CA$62.72 | CA$68.50 |
| October 2019 | CA$64.29 | CA$70.99 |
| September 2019 | CA$72.18 | CA$79.70 |
| August 2019 | CA$64.66 | CA$71.40 |
| July 2019 | CA$67.05 | CA$74.83 |
| June 2019 | CA$67.54 | CA$75.38 |
| May 2019 | CA$69.16 | CA$77.18 |
| April 2019 | CA$76.71 | CA$86.24 |
| March 2019 | CA$74.05 | CA$83.25 |
| February 2019 | CA$75.13 | CA$85.01 |
| January 2019 | CA$78.66 | CA$89 |
| December 2018 | CA$69.62 | CA$78.77 |
| November 2018 | CA$77.77 | CA$88 |
| October 2018 | CA$75.80 | CA$86.30 |
| September 2018 | CA$75.54 | CA$86.01 |
| August 2018 | CA$81.68 | CA$93 |
| July 2018 | CA$79.91 | CA$91.51 |
| June 2018 | CA$85.31 | CA$97.70 |
| May 2018 | CA$77.46 | CA$89.24 |
| April 2018 | CA$87.67 | CA$101 |
| March 2018 | CA$88.54 | CA$102 |
| February 2018 | CA$90.31 | CA$104.56 |
| January 2018 | CA$94.15 | CA$109 |
| December 2017 | CA$90.44 | CA$104.71 |
| November 2017 | CA$87.89 | CA$101.75 |
| October 2017 | CA$89.32 | CA$103.95 |
| September 2017 | CA$87.44 | CA$101.76 |
| August 2017 | CA$96.92 | CA$112.80 |
| July 2017 | CA$94.56 | CA$110.56 |
| June 2017 | CA$95.89 | CA$112.12 |
| May 2017 | CA$109.40 | CA$127.92 |
| April 2017 | CA$111.67 | CA$131.14 |
| March 2017 | CA$111.17 | CA$130.55 |
| February 2017 | CA$113.89 | CA$133.75 |
| January 2017 | CA$106.44 | CA$125.50 |
| December 2016 | CA$110.77 | CA$130.60 |
| November 2016 | CA$111.81 | CA$131.83 |
| October 2016 | CA$117.65 | CA$139.29 |
| September 2016 | CA$122.47 | CA$144.99 |
| August 2016 | CA$113.52 | CA$134.40 |
| July 2016 | CA$111.88 | CA$133 |
| June 2016 | CA$109.61 | CA$130.30 |
| May 2016 | CA$109.34 | CA$130.50 |
| April 2016 | CA$100.18 | CA$119.57 |
| March 2016 | CA$104.52 | CA$124.75 |
| February 2016 | CA$96.37 | CA$115.57 |
| January 2016 | CA$105.26 | CA$126.24 |
| December 2015 | CA$108.40 | CA$130 |
| November 2015 | CA$102.56 | CA$123 |
| October 2015 | CA$95.67 | CA$115.24 |
| September 2015 | CA$91.40 | CA$110.10 |
| August 2015 | CA$73.89 | CA$89 |
| July 2015 | CA$77.13 | CA$92.90 |
| June 2015 | CA$71.80 | CA$87 |
| May 2015 | CA$76.14 | CA$92.26 |
| April 2015 | CA$72.82 | CA$88.72 |
| March 2015 | CA$77.78 | CA$94.77 |
| February 2015 | CA$78.38 | CA$95.50 |
| January 2015 | CA$78.05 | CA$95.61 |
| December 2014 | CA$71.02 | CA$87 |
| November 2014 | CA$71.06 | CA$87.05 |
| October 2014 | CA$68.24 | CA$84 |
| September 2014 | CA$69.05 | CA$85 |
| August 2014 | CA$67.42 | CA$82.99 |
| July 2014 | CA$63.25 | CA$78.24 |
| June 2014 | CA$64.27 | CA$79.50 |
| May 2014 | CA$57.87 | CA$71.58 |
| April 2014 | CA$52.80 | CA$65.72 |
| March 2014 | CA$51.98 | CA$64.70 |
| February 2014 | CA$50.58 | CA$62.95 |
| January 2014 | CA$46.87 | CA$58.76 |
| December 2013 | CA$47.58 | CA$59.65 |
| November 2013 | CA$45.31 | CA$56.80 |
| October 2013 | CA$44.31 | CA$55.90 |
| September 2013 | CA$40.84 | CA$51.52 |
| August 2013 | CA$40.93 | CA$51.63 |
| July 2013 | CA$40.95 | CA$52.01 |
| June 2013 | CA$40.08 | CA$50.90 |
| May 2013 | CA$40.63 | CA$51.60 |
| April 2013 | CA$40.85 | CA$52.20 |
| March 2013 | CA$38.62 | CA$49.35 |
| February 2013 | CA$35.61 | CA$45.50 |
| January 2013 | CA$35.16 | CA$45.25 |
| December 2012 | CA$33 | CA$42.48 |
| November 2012 | CA$32.05 | CA$41.25 |
| October 2012 | CA$33.52 | CA$43.50 |
| September 2012 | CA$34.68 | CA$45 |
| August 2012 | CA$33.60 | CA$43.59 |
| July 2012 | CA$32.71 | CA$42.75 |
| June 2012 | CA$32.04 | CA$41.88 |
| May 2012 | CA$30.90 | CA$40.39 |
| April 2012 | CA$31.38 | CA$41.35 |
| March 2012 | CA$34.25 | CA$45.13 |
| February 2012 | CA$33.08 | CA$43.91 |
| January 2012 | CA$32.55 | CA$43.20 |
| December 2011 | CA$33.98 | CA$45.10 |
| November 2011 | CA$31.27 | CA$41.50 |
| October 2011 | CA$32.36 | CA$43.30 |
| September 2011 | CA$30.80 | CA$41.21 |
| August 2011 | CA$31.94 | CA$42.75 |
| July 2011 | CA$32.08 | CA$43.25 |
| June 2011 | CA$32.20 | CA$43.41 |
| May 2011 | CA$33.22 | CA$45.10 |
| April 2011 | CA$34.07 | CA$46.25 |
| March 2011 | CA$33.89 | CA$46 |
| February 2011 | CA$32.49 | CA$44.10 |
| January 2011 | CA$34.23 | CA$46.75 |
| December 2010 | CA$36.94 | CA$50.45 |
| November 2010 | CA$35.51 | CA$48.50 |
| October 2010 | CA$34.94 | CA$48 |
| September 2010 | CA$35.35 | CA$48.56 |
| August 2010 | CA$33.49 | CA$46 |
| July 2010 | CA$33.65 | CA$46.50 |
| June 2010 | CA$33.09 | CA$45.73 |
| May 2010 | CA$31.62 | CA$43.70 |
| April 2010 | CA$32.70 | CA$45.49 |
| March 2010 | CA$30.73 | CA$42.75 |
| February 2010 | CA$31.09 | CA$43.25 |
| January 2010 | CA$32.32 | CA$45.22 |
| December 2009 | CA$33.95 | CA$47.50 |
| November 2009 | CA$34.31 | CA$48 |
| October 2009 | CA$37.52 | CA$52.50 |
| September 2009 | CA$36.80 | CA$51.48 |
| August 2009 | CA$37.03 | CA$51.81 |
| July 2009 | CA$34.66 | CA$48.50 |
| June 2009 | CA$35.02 | CA$49 |
| May 2009 | CA$34.72 | CA$48.58 |
| April 2009 | CA$32.71 | CA$45.77 |
| March 2009 | CA$31.27 | CA$43.75 |
| February 2009 | CA$32.32 | CA$45.22 |
| January 2009 | CA$35.56 | CA$49.75 |
| December 2008 | CA$42.29 | CA$59.17 |
| November 2008 | CA$39.95 | CA$55.89 |
| October 2008 | CA$31.78 | CA$44.46 |
| September 2008 | CA$35.12 | CA$49.13 |
| August 2008 | CA$36.50 | CA$51.06 |
| July 2008 | CA$39.58 | CA$55.38 |
| June 2008 | CA$39.70 | CA$55.55 |
| May 2008 | CA$41.33 | CA$57.83 |
| April 2008 | CA$39.32 | CA$55.02 |
| March 2008 | CA$38.52 | CA$53.90 |
| February 2008 | CA$38.06 | CA$53.25 |
| January 2008 | CA$31.74 | CA$44.41 |
| December 2007 | CA$36.39 | CA$50.91 |
| November 2007 | CA$38.41 | CA$53.74 |
| October 2007 | CA$38.27 | CA$53.54 |
| September 2007 | CA$35.69 | CA$49.93 |
| August 2007 | CA$33.59 | CA$94 |
| July 2007 | CA$33.95 | CA$95 |
| June 2007 | CA$35.04 | CA$98.06 |
| May 2007 | CA$35.02 | CA$98 |
| April 2007 | CA$37.40 | CA$104.65 |
| March 2007 | CA$38.95 | CA$109 |
| February 2007 | CA$35.15 | CA$98.35 |
| January 2007 | CA$34 | CA$95.15 |
| December 2006 | CA$31.74 | CA$88.82 |
| November 2006 | CA$28.95 | CA$81 |
| October 2006 | CA$28.41 | CA$79.50 |
| September 2006 | CA$27.44 | CA$76.78 |
| August 2006 | CA$27.70 | CA$77.50 |
| July 2006 | CA$28.77 | CA$80.51 |
| June 2006 | CA$27.16 | CA$76 |
| May 2006 | CA$25.44 | CA$71.20 |
| April 2006 | CA$29.64 | CA$83.30 |
| March 2006 | CA$28.64 | CA$80.50 |
| February 2006 | CA$25.85 | CA$72.65 |
| January 2006 | CA$25.33 | CA$71.50 |
| December 2005 | CA$27.47 | CA$77.56 |
| November 2005 | CA$27.54 | CA$77.75 |
| October 2005 | CA$25.75 | CA$73 |
| September 2005 | CA$26.31 | CA$74.57 |
| August 2005 | CA$26.74 | CA$75.80 |
| July 2005 | CA$27.13 | CA$77.24 |
| June 2005 | CA$26.82 | CA$76.35 |
| May 2005 | CA$25.72 | CA$73.22 |
| April 2005 | CA$27.07 | CA$77.40 |
| March 2005 | CA$32.56 | CA$93.10 |
| February 2005 | CA$29.61 | CA$84.65 |
| January 2005 | CA$13.68 | CA$19.35 |
| December 2004 | CA$12.49 | CA$17.67 |
| November 2004 | CA$12.17 | CA$17.30 |
| October 2004 | CA$11.11 | CA$15.79 |
| September 2004 | CA$11.24 | CA$15.97 |
| August 2004 | CA$11.34 | CA$16.18 |
| July 2004 | CA$11.54 | CA$16.48 |
| June 2004 | CA$11.91 | CA$17 |
| May 2004 | CA$11.04 | CA$15.83 |
| April 2004 | CA$10.89 | CA$15.61 |
| March 2004 | CA$11.24 | CA$16.12 |
| February 2004 | CA$10.64 | CA$15.34 |
| January 2004 | CA$10.60 | CA$15.27 |
| December 2003 | CA$12.59 | CA$18.14 |
| November 2003 | CA$11.99 | CA$17.34 |
| October 2003 | CA$11.85 | CA$17.14 |
| September 2003 | CA$11.55 | CA$16.71 |
| August 2003 | CA$11.54 | CA$16.76 |
| July 2003 | CA$12.19 | CA$17.70 |
| June 2003 | CA$12.58 | CA$18.26 |
| May 2003 | CA$12.51 | CA$18.17 |
| April 2003 | CA$11.28 | CA$16.38 |
| March 2003 | CA$11.21 | CA$16.27 |
| February 2003 | CA$10.93 | CA$15.88 |
| January 2003 | CA$11.34 | CA$16.48 |
| December 2002 | CA$11.41 | CA$16.57 |
| November 2002 | CA$11.21 | CA$16.27 |
| October 2002 | CA$10.12 | CA$14.70 |
| September 2002 | CA$10.56 | CA$15.34 |
| August 2002 | CA$10.52 | CA$15.27 |
| July 2002 | CA$9.90 | CA$14.38 |
| June 2002 | CA$11.19 | CA$16.25 |
| May 2002 | CA$12.74 | CA$18.50 |
| April 2002 | CA$12.27 | CA$17.83 |
| March 2002 | CA$12.09 | CA$17.56 |
| February 2002 | CA$10.33 | CA$15 |
| January 2002 | CA$9.26 | CA$13.45 |
| December 2001 | CA$9.64 | CA$14 |
| November 2001 | CA$9.52 | CA$13.83 |
| October 2001 | CA$8.38 | CA$12.18 |
| September 2001 | CA$9.21 | CA$13.38 |
| August 2001 | CA$8.43 | CA$12.25 |
| July 2001 | CA$8.61 | CA$12.50 |
| June 2001 | CA$8.25 | CA$11.98 |
| May 2001 | CA$8.26 | CA$12 |
| April 2001 | CA$7.36 | CA$10.69 |
| March 2001 | CA$7.52 | CA$10.93 |
| February 2001 | CA$7.57 | CA$11 |
| January 2001 | CA$6.71 | CA$9.75 |
| December 2000 | CA$7.14 | CA$10.38 |
| November 2000 | CA$7.10 | CA$10.31 |
| October 2000 | CA$6.63 | CA$9.62 |
| September 2000 | CA$5.94 | CA$8.62 |
| August 2000 | CA$5.34 | CA$7.75 |
| July 2000 | CA$5.42 | CA$7.88 |
| June 2000 | CA$4.94 | CA$7.18 |
| May 2000 | CA$4.65 | CA$6.75 |
| April 2000 | CA$4.18 | CA$6.07 |
| March 2000 | CA$4.02 | CA$5.84 |
| February 2000 | CA$4.29 | CA$6.22 |
| January 2000 | CA$4.26 | CA$6.19 |
| December 1999 | CA$4.65 | CA$6.75 |
| November 1999 | CA$4.57 | CA$6.69 |
| October 1999 | CA$4.68 | CA$6.85 |
| September 1999 | CA$4.32 | CA$6.32 |
| August 1999 | CA$4.45 | CA$6.56 |
| July 1999 | CA$4.30 | CA$6.34 |
| June 1999 | CA$4.58 | CA$6.75 |
| May 1999 | CA$4.24 | CA$6.25 |
| April 1999 | CA$3.70 | CA$5.50 |
| March 1999 | CA$3.62 | CA$5.38 |
| February 1999 | CA$3.58 | CA$5.31 |
| January 1999 | CA$3.71 | CA$5.56 |
| December 1998 | CA$3.67 | CA$5.50 |
| November 1998 | CA$3.76 | CA$5.64 |
| October 1998 | CA$3.88 | CA$5.86 |
| September 1998 | CA$3.55 | CA$5.35 |
| August 1998 | CA$3.86 | CA$5.88 |
| July 1998 | CA$4.04 | CA$6.15 |
| June 1998 | CA$4.44 | CA$6.75 |
| May 1998 | CA$4.39 | CA$6.69 |
| April 1998 | CA$4.15 | CA$6.35 |
| March 1998 | CA$3.98 | CA$6.10 |
| February 1998 | CA$4.19 | CA$6.43 |
| January 1998 | CA$4.08 | CA$6.30 |
| December 1997 | CA$4.13 | CA$6.38 |
| November 1997 | CA$4.24 | CA$6.54 |
| October 1997 | CA$3.93 | CA$6.10 |
| September 1997 | CA$4.14 | CA$6.44 |
| August 1997 | CA$4.09 | CA$6.40 |
| July 1997 | CA$4.20 | CA$6.57 |
| June 1997 | CA$3.76 | CA$5.88 |
| May 1997 | CA$3.82 | CA$5.97 |
| April 1997 | CA$3.65 | CA$5.75 |
| March 1997 | CA$3.69 | CA$5.81 |
| February 1997 | CA$3.81 | CA$6 |
| January 1997 | CA$3.65 | CA$5.80 |
| December 1996 | CA$3.35 | CA$5.31 |
| November 1996 | CA$3.47 | CA$5.56 |
| October 1996 | CA$3.20 | CA$5.12 |
| September 1996 | CA$3.12 | CA$5 |
| August 1996 | CA$3.25 | CA$5.25 |
| July 1996 | CA$3.20 | CA$5.16 |
| June 1996 | CA$3.40 | CA$5.50 |
| May 1996 | CA$3.56 | CA$5.75 |
| April 1996 | CA$3.76 | CA$6.12 |
| March 1996 | CA$3.69 | CA$6 |
| February 1996 | CA$3.55 | CA$5.78 |
| January 1996 | CA$3.62 | CA$5.94 |
| December 1995 | CA$3.47 | CA$5.69 |
| November 1995 | CA$3.35 | CA$5.53 |
| October 1995 | CA$3.10 | CA$5.12 |
| September 1995 | CA$3.40 | CA$5.62 |
| August 1995 | CA$3.40 | CA$5.62 |
| July 1995 | CA$3.64 | CA$6.06 |
| June 1995 | CA$3.37 | CA$5.62 |
| May 1995 | CA$3.11 | CA$5.19 |
| April 1995 | CA$3.07 | CA$5.16 |
| March 1995 | CA$3.05 | CA$5.12 |
| February 1995 | CA$3.05 | CA$5.12 |
| January 1995 | CA$2.86 | CA$4.84 |
TPX-B.TO
Price: CA$73.56
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 3.24%
Payout Ratio: 39.67%
Payout Ratio Range:
Dividend Per Share: 2.39 CAD
Earnings Per Share: 6.85 CAD
P/E Ratio: 52.87
Exchange: TOR
Sector: Consumer Defensive
Industry: Beverages - Brewers
Market Capitalization: 16.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 24.50%
DGR5: 25.64%
DGR10: 15.97%