|
Molson Coors Brew - [Ticker: TAP] | | Last Trade | 81.66 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | +0.79 (+0.98%) | Open | 81.59 | High | 83.32 | Low | 80.25 | Volume | 1,955,218 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 81.66 x 300 - 81.70 x 400 | Former Close | 80.87 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | TAP quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 211,000 | 52.50 | 52.63 | 50.56 | 50.69 | 00:00:00 | 2000-01-04 | 181,000 | 50.44 | 51.25 | 50.00 | 50.06 | 00:00:00 | 2000-01-05 | 467,400 | 50.06 | 52.94 | 50.06 | 52.44 | 00:00:00 | 2000-01-06 | 200,000 | 52.19 | 53.75 | 51.81 | 51.81 | 00:00:00 | 2000-01-07 | 223,400 | 51.56 | 53.63 | 51.56 | 52.94 | 00:00:00 | 2000-01-10 | 318,800 | 52.69 | 52.69 | 50.56 | 50.88 | 00:00:00 | 2000-01-11 | 249,000 | 50.75 | 50.81 | 49.75 | 50.19 | 00:00:00 | 2000-01-12 | 322,800 | 50.25 | 50.75 | 50.13 | 50.69 | 00:00:00 | 2000-01-13 | 323,800 | 51.25 | 52.88 | 51.25 | 52.69 | 00:00:00 | 2000-01-14 | 286,200 | 52.44 | 52.50 | 51.19 | 51.19 | 00:00:00 | 2000-01-18 | 331,200 | 50.94 | 50.94 | 49.31 | 49.63 | 00:00:00 | 2000-01-19 | 207,200 | 49.88 | 51.44 | 49.88 | 50.25 | 00:00:00 | 2000-01-20 | 146,200 | 50.19 | 50.44 | 49.50 | 49.81 | 00:00:00 | 2000-01-21 | 246,200 | 50.13 | 50.13 | 48.38 | 48.75 | 00:00:00 | 2000-01-24 | 248,800 | 48.81 | 49.31 | 47.13 | 47.50 | 00:00:00 | 2000-01-25 | 185,600 | 47.75 | 48.38 | 47.13 | 47.13 | 00:00:00 | 2000-01-26 | 340,400 | 47.13 | 47.19 | 45.75 | 46.56 | 00:00:00 | 2000-01-27 | 208,200 | 46.50 | 47.19 | 46.38 | 47.06 | 00:00:00 | 2000-01-28 | 302,200 | 47.06 | 47.50 | 46.88 | 46.88 | 00:00:00 | 2000-01-31 | 221,800 | 46.81 | 48.63 | 46.69 | 48.50 | 00:00:00 | 2000-02-01 | 199,000 | 48.31 | 48.75 | 48.13 | 48.63 | 00:00:00 | 2000-02-02 | 250,600 | 48.75 | 49.13 | 48.50 | 48.50 | 00:00:00 | 2000-02-03 | 487,800 | 48.50 | 50.13 | 48.50 | 49.31 | 00:00:00 | 2000-02-04 | 417,200 | 49.19 | 49.19 | 47.00 | 47.50 | 00:00:00 | 2000-02-07 | 383,800 | 47.50 | 50.00 | 47.50 | 49.25 | 00:00:00 | 2000-02-08 | 191,600 | 49.25 | 49.69 | 46.56 | 46.81 | 00:00:00 | 2000-02-09 | 321,200 | 47.88 | 48.56 | 47.50 | 47.69 | 00:00:00 | 2000-02-10 | 502,800 | 47.94 | 49.25 | 47.31 | 49.13 | 00:00:00 | 2000-02-11 | 305,400 | 49.13 | 49.44 | 48.50 | 49.19 | 00:00:00 | 2000-02-14 | 380,000 | 50.00 | 51.13 | 49.38 | 49.69 | 00:00:00 | 2000-02-15 | 360,000 | 49.69 | 50.56 | 48.75 | 50.50 | 00:00:00 | 2000-02-16 | 349,600 | 50.38 | 50.44 | 48.56 | 48.63 | 00:00:00 | 2000-02-17 | 224,000 | 48.75 | 49.50 | 47.38 | 47.38 | 00:00:00 | 2000-02-18 | 318,400 | 47.38 | 47.50 | 46.00 | 46.19 | 00:00:00 | 2000-02-22 | 387,400 | 46.19 | 46.19 | 44.81 | 45.94 | 00:00:00 | 2000-02-23 | 270,400 | 46.31 | 46.38 | 44.88 | 45.50 | 00:00:00 | 2000-02-24 | 487,200 | 45.25 | 45.25 | 42.00 | 42.44 | 00:00:00 | 2000-02-25 | 449,400 | 42.25 | 42.75 | 41.44 | 41.94 | 00:00:00 | 2000-02-28 | 250,600 | 42.31 | 43.63 | 42.00 | 43.06 | 00:00:00 | 2000-02-29 | 413,400 | 43.50 | 44.63 | 43.50 | 43.88 | 00:00:00 | 2000-03-01 | 237,600 | 44.19 | 44.69 | 43.38 | 43.50 | 00:00:00 | 2000-03-02 | 273,400 | 43.31 | 43.38 | 42.06 | 42.38 | 00:00:00 | 2000-03-03 | 468,200 | 42.38 | 42.50 | 41.50 | 42.31 | 00:00:00 | 2000-03-06 | 331,000 | 42.31 | 42.31 | 41.94 | 42.00 | 00:00:00 | 2000-03-07 | 725,000 | 41.88 | 41.88 | 38.69 | 38.81 | 00:00:00 | 2000-03-08 | 742,600 | 38.56 | 39.38 | 37.38 | 39.25 | 00:00:00 | 2000-03-09 | 266,000 | 39.25 | 39.81 | 38.38 | 39.81 | 00:00:00 | 2000-03-10 | 529,400 | 39.81 | 39.88 | 39.56 | 39.88 | 00:00:00 | 2000-03-13 | 218,400 | 39.38 | 40.25 | 38.63 | 39.13 | 00:00:00 | 2000-03-14 | 125,600 | 39.00 | 39.44 | 38.50 | 39.31 | 00:00:00 | 2000-03-15 | 399,000 | 39.13 | 42.31 | 39.13 | 41.75 | 00:00:00 | 2000-03-16 | 664,600 | 41.88 | 44.63 | 41.88 | 43.25 | 00:00:00 | 2000-03-17 | 529,600 | 45.25 | 46.00 | 44.25 | 44.38 | 00:00:00 | 2000-03-20 | 283,200 | 44.25 | 44.25 | 43.25 | 43.63 | 00:00:00 | 2000-03-21 | 263,800 | 44.56 | 44.69 | 43.81 | 43.94 | 00:00:00 | 2000-03-22 | 175,400 | 43.88 | 43.88 | 42.63 | 42.94 | 00:00:00 | 2000-03-23 | 381,600 | 42.94 | 45.00 | 42.25 | 44.63 | 00:00:00 | 2000-03-24 | 180,600 | 44.63 | 44.63 | 42.25 | 42.81 | 00:00:00 | 2000-03-27 | 362,200 | 42.81 | 43.75 | 42.44 | 43.50 | 00:00:00 | 2000-03-28 | 256,800 | 43.56 | 44.94 | 43.56 | 43.88 | 00:00:00 | 2000-03-29 | 256,600 | 43.88 | 45.00 | 43.88 | 44.88 | 00:00:00 | 2000-03-30 | 428,800 | 44.94 | 49.13 | 44.50 | 48.31 | 00:00:00 | 2000-03-31 | 466,800 | 48.69 | 49.38 | 47.81 | 48.00 | 00:00:00 | 2000-04-03 | 359,000 | 47.56 | 49.50 | 47.44 | 49.25 | 00:00:00 | 2000-04-04 | 373,800 | 49.13 | 50.25 | 47.50 | 48.13 | 00:00:00 | 2000-04-05 | 230,600 | 48.75 | 49.25 | 47.50 | 48.63 | 00:00:00 | 2000-04-06 | 263,400 | 48.69 | 50.00 | 48.56 | 50.00 | 00:00:00 | 2000-04-07 | 256,600 | 50.50 | 50.75 | 49.38 | 49.69 | 00:00:00 | 2000-04-10 | 232,200 | 50.13 | 50.19 | 49.38 | 49.63 | 00:00:00 | 2000-04-11 | 154,400 | 49.63 | 51.00 | 49.63 | 50.69 | 00:00:00 | 2000-04-12 | 319,400 | 50.69 | 51.25 | 50.50 | 50.63 | 00:00:00 | 2000-04-13 | 209,000 | 50.69 | 51.56 | 50.06 | 50.38 | 00:00:00 | 2000-04-14 | 240,600 | 50.00 | 50.00 | 47.44 | 47.44 | 00:00:00 | 2000-04-17 | 421,000 | 47.44 | 49.00 | 47.44 | 49.00 | 00:00:00 | 2000-04-18 | 339,000 | 49.00 | 49.88 | 48.38 | 49.44 | 00:00:00 | 2000-04-19 | 203,800 | 49.69 | 49.69 | 48.63 | 48.88 | 00:00:00 | 2000-04-20 | 417,200 | 48.63 | 50.38 | 48.19 | 50.00 | 00:00:00 | 2000-04-24 | 847,600 | 50.19 | 54.50 | 50.19 | 53.50 | 00:00:00 | 2000-04-25 | 589,000 | 53.56 | 55.25 | 53.56 | 54.63 | 00:00:00 | 2000-04-26 | 466,600 | 54.56 | 55.00 | 53.38 | 53.75 | 00:00:00 | 2000-04-27 | 526,000 | 53.13 | 54.00 | 51.75 | 51.81 | 00:00:00 | 2000-04-28 | 449,000 | 51.81 | 51.81 | 49.88 | 51.00 | 00:00:00 | 2000-05-01 | 258,400 | 51.50 | 52.50 | 51.38 | 51.81 | 00:00:00 | 2000-05-02 | 566,800 | 52.00 | 53.25 | 50.75 | 51.00 | 00:00:00 | 2000-05-03 | 462,800 | 50.75 | 53.75 | 50.69 | 53.44 | 00:00:00 | 2000-05-04 | 408,200 | 53.38 | 55.50 | 53.00 | 55.06 | 00:00:00 | 2000-05-05 | 294,600 | 54.88 | 55.06 | 53.06 | 53.25 | 00:00:00 | 2000-05-08 | 430,600 | 53.44 | 55.94 | 53.31 | 55.69 | 00:00:00 | 2000-05-09 | 448,400 | 55.50 | 55.50 | 54.38 | 55.25 | 00:00:00 | 2000-05-10 | 526,000 | 55.25 | 56.38 | 55.00 | 55.56 | 00:00:00 | 2000-05-11 | 371,800 | 55.56 | 57.63 | 55.38 | 57.38 | 00:00:00 | 2000-05-12 | 241,800 | 57.19 | 57.19 | 54.94 | 55.69 | 00:00:00 | 2000-05-15 | 241,200 | 55.50 | 56.50 | 54.50 | 56.38 | 00:00:00 | 2000-05-16 | 395,000 | 56.50 | 56.94 | 56.00 | 56.50 | 00:00:00 | 2000-05-17 | 325,400 | 55.75 | 56.75 | 55.50 | 56.69 | 00:00:00 | 2000-05-18 | 321,800 | 56.50 | 56.50 | 55.75 | 56.25 | 00:00:00 | 2000-05-19 | 231,000 | 56.25 | 56.75 | 55.75 | 55.88 | 00:00:00 | 2000-05-22 | 599,600 | 56.00 | 58.63 | 56.00 | 57.94 | 00:00:00 | 2000-05-23 | 460,600 | 57.75 | 58.81 | 57.56 | 58.63 | 00:00:00 | 2000-05-24 | 848,200 | 58.88 | 62.19 | 58.88 | 62.06 | 00:00:00 | 2000-05-25 | 559,000 | 60.56 | 60.56 | 58.25 | 59.94 | 00:00:00 | 2000-05-26 | 317,800 | 59.81 | 60.13 | 58.19 | 58.63 | 00:00:00 | 2000-05-30 | 356,800 | 59.25 | 59.44 | 57.25 | 58.06 | 00:00:00 | 2000-05-31 | 305,400 | 58.31 | 58.50 | 56.25 | 56.25 | 00:00:00 | 2000-06-01 | 489,600 | 56.50 | 58.69 | 56.44 | 58.19 | 00:00:00 | 2000-06-02 | 406,200 | 58.25 | 58.88 | 55.50 | 55.56 | 00:00:00 | 2000-06-05 | 314,400 | 55.50 | 56.13 | 54.75 | 56.00 | 00:00:00 | 2000-06-06 | 700,400 | 57.25 | 59.31 | 57.00 | 59.25 | 00:00:00 | 2000-06-07 | 825,600 | 62.00 | 62.75 | 61.13 | 61.38 | 00:00:00 | 2000-06-08 | 310,600 | 61.38 | 61.88 | 59.75 | 61.63 | 00:00:00 | 2000-06-09 | 275,600 | 62.00 | 62.88 | 60.63 | 61.06 | 00:00:00 | 2000-06-12 | 377,400 | 61.06 | 61.56 | 59.19 | 59.56 | 00:00:00 | 2000-06-13 | 552,800 | 60.13 | 63.75 | 60.13 | 63.56 | 00:00:00 | 2000-06-14 | 596,600 | 63.63 | 64.69 | 62.38 | 64.69 | 00:00:00 | 2000-06-15 | 296,200 | 64.69 | 66.19 | 64.69 | 66.00 | 00:00:00 | 2000-06-16 | 402,200 | 65.87 | 66.25 | 65.06 | 65.53 | 00:00:00 | 2000-06-19 | 514,400 | 64.75 | 66.50 | 64.37 | 65.37 | 00:00:00 | 2000-06-20 | 936,600 | 62.00 | 63.00 | 59.25 | 60.44 | 00:00:00 | 2000-06-21 | 1,139,600 | 57.00 | 61.88 | 57.00 | 61.44 | 00:00:00 | 2000-06-22 | 373,800 | 61.44 | 63.50 | 61.25 | 62.69 | 00:00:00 | 2000-06-23 | 445,600 | 62.69 | 62.69 | 59.81 | 60.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|