|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,725,000 | 67.10 | 67.10 | 65.65 | 66.70 | 00:00:00 | | 2004-04-23 | 1,020,400 | 66.45 | 67.91 | 66.39 | 67.55 | 00:00:00 | | 2004-04-26 | 818,000 | 67.55 | 67.84 | 66.76 | 66.90 | 00:00:00 | | 2004-04-27 | 721,800 | 67.00 | 67.45 | 66.50 | 66.63 | 00:00:00 | | 2004-04-28 | 806,800 | 66.70 | 66.77 | 65.80 | 65.98 | 00:00:00 | | 2004-04-29 | 727,400 | 65.83 | 66.40 | 65.70 | 66.22 | 00:00:00 | | 2004-04-30 | 1,149,600 | 66.17 | 66.17 | 65.58 | 65.71 | 00:00:00 | | 2004-05-03 | 944,200 | 65.71 | 65.85 | 65.28 | 65.70 | 00:00:00 | | 2004-05-04 | 782,600 | 65.90 | 65.95 | 65.50 | 65.73 | 00:00:00 | | 2004-05-05 | 986,600 | 65.63 | 66.19 | 65.12 | 66.19 | 00:00:00 | | 2004-05-06 | 1,052,200 | 66.19 | 66.48 | 66.10 | 66.21 | 00:00:00 | | 2004-05-07 | 1,052,000 | 66.11 | 66.45 | 65.92 | 66.20 | 00:00:00 | | 2004-05-10 | 914,600 | 66.00 | 66.00 | 64.91 | 65.00 | 00:00:00 | | 2004-05-11 | 572,400 | 64.95 | 65.87 | 64.75 | 65.77 | 00:00:00 | | 2004-05-12 | 910,400 | 65.72 | 65.90 | 64.84 | 65.31 | 00:00:00 | | 2004-05-13 | 776,600 | 65.17 | 65.18 | 63.86 | 64.21 | 00:00:00 | | 2004-05-14 | 858,400 | 64.31 | 64.75 | 63.54 | 64.65 | 00:00:00 | | 2004-05-17 | 698,600 | 64.55 | 64.55 | 63.85 | 64.10 | 00:00:00 | | 2004-05-18 | 715,400 | 64.03 | 64.70 | 64.01 | 64.53 | 00:00:00 | | 2004-05-19 | 515,000 | 64.52 | 64.63 | 63.81 | 63.90 | 00:00:00 | | 2004-05-20 | 615,600 | 63.96 | 64.14 | 63.80 | 63.96 | 00:00:00 | | 2004-05-21 | 758,000 | 64.20 | 64.58 | 63.96 | 64.40 | 00:00:00 | | 2004-05-24 | 869,600 | 64.70 | 64.75 | 64.35 | 64.54 | 00:00:00 | | 2004-05-25 | 1,109,800 | 64.55 | 64.83 | 64.03 | 64.74 | 00:00:00 | | 2004-05-26 | 850,000 | 64.50 | 64.55 | 63.99 | 64.55 | 00:00:00 | | 2004-05-27 | 1,177,600 | 64.75 | 64.85 | 64.55 | 64.59 | 00:00:00 | | 2004-05-28 | 448,600 | 64.68 | 64.70 | 64.38 | 64.45 | 00:00:00 | | 2004-06-01 | 1,235,000 | 64.47 | 65.11 | 64.10 | 65.03 | 00:00:00 | | 2004-06-02 | 1,035,200 | 65.10 | 65.49 | 64.56 | 65.39 | 00:00:00 | | 2004-06-03 | 646,400 | 65.44 | 66.22 | 65.33 | 65.82 | 00:00:00 | | 2004-06-04 | 470,400 | 65.82 | 66.05 | 65.57 | 65.67 | 00:00:00 | | 2004-06-07 | 689,200 | 65.67 | 65.97 | 65.57 | 65.74 | 00:00:00 | | 2004-06-08 | 780,000 | 65.63 | 67.09 | 65.63 | 66.95 | 00:00:00 | | 2004-06-09 | 700,600 | 66.95 | 67.71 | 66.83 | 66.92 | 00:00:00 | | 2004-06-10 | 589,000 | 67.00 | 67.23 | 66.91 | 67.03 | 00:00:00 | | 2004-06-14 | 601,200 | 67.10 | 67.26 | 66.75 | 66.75 | 00:00:00 | | 2004-06-15 | 602,400 | 67.30 | 67.43 | 67.15 | 67.37 | 00:00:00 | | 2004-06-16 | 1,094,800 | 67.53 | 68.89 | 67.53 | 68.70 | 00:00:00 | | 2004-06-17 | 1,044,400 | 68.71 | 69.20 | 68.65 | 69.11 | 00:00:00 | | 2004-06-18 | 707,600 | 69.25 | 69.39 | 69.13 | 69.26 | 00:00:00 | | 2004-06-21 | 565,600 | 69.28 | 69.40 | 69.05 | 69.28 | 00:00:00 | | 2004-06-22 | 644,000 | 69.33 | 69.74 | 69.25 | 69.41 | 00:00:00 | | 2004-06-23 | 615,200 | 69.51 | 69.75 | 69.25 | 69.64 | 00:00:00 | | 2004-06-24 | 541,400 | 69.65 | 70.74 | 69.65 | 70.70 | 00:00:00 | | 2004-06-25 | 1,051,400 | 70.90 | 71.15 | 70.80 | 71.12 | 00:00:00 | | 2004-06-28 | 1,034,800 | 71.05 | 72.10 | 70.95 | 71.66 | 00:00:00 | | 2004-06-29 | 582,800 | 71.66 | 71.82 | 71.38 | 71.77 | 00:00:00 | | 2004-06-30 | 501,800 | 72.49 | 72.52 | 71.83 | 72.34 | 00:00:00 | | 2004-07-01 | 646,600 | 72.34 | 72.69 | 71.83 | 72.41 | 00:00:00 | | 2004-07-02 | 505,000 | 72.35 | 72.35 | 71.87 | 71.95 | 00:00:00 | | 2004-07-06 | 864,200 | 71.95 | 73.06 | 71.91 | 72.95 | 00:00:00 | | 2004-07-07 | 1,063,400 | 72.96 | 73.13 | 72.53 | 72.66 | 00:00:00 | | 2004-07-08 | 1,170,600 | 72.66 | 72.98 | 72.03 | 72.14 | 00:00:00 | | 2004-07-09 | 653,000 | 71.90 | 72.36 | 71.51 | 72.11 | 00:00:00 | | 2004-07-12 | 737,600 | 72.11 | 72.71 | 71.64 | 72.65 | 00:00:00 | | 2004-07-13 | 750,800 | 72.56 | 72.56 | 72.01 | 72.25 | 00:00:00 | | 2004-07-14 | 1,143,600 | 72.15 | 72.74 | 72.11 | 72.41 | 00:00:00 | | 2004-07-15 | 675,000 | 72.41 | 73.12 | 72.25 | 72.88 | 00:00:00 | | 2004-07-16 | 422,800 | 73.06 | 73.40 | 72.70 | 73.02 | 00:00:00 | | 2004-07-19 | 4,075,400 | 74.00 | 79.50 | 73.80 | 75.56 | 00:00:00 | | 2004-07-20 | 4,658,800 | 76.25 | 80.11 | 76.06 | 76.50 | 00:00:00 | | 2004-07-21 | 2,625,000 | 76.51 | 76.51 | 73.52 | 74.73 | 00:00:00 | | 2004-07-22 | 4,791,000 | 74.30 | 74.73 | 72.18 | 72.40 | 00:00:00 | | 2004-07-23 | 1,361,800 | 72.60 | 72.79 | 71.27 | 71.45 | 00:00:00 | | 2004-07-26 | 2,673,400 | 70.00 | 70.70 | 68.20 | 68.75 | 00:00:00 | | 2004-07-27 | 1,224,600 | 68.92 | 69.75 | 68.39 | 68.72 | 00:00:00 | | 2004-07-28 | 1,566,000 | 68.72 | 69.19 | 67.84 | 68.31 | 00:00:00 | | 2004-07-29 | 590,200 | 68.45 | 68.49 | 67.53 | 67.62 | 00:00:00 | | 2004-07-30 | 1,010,400 | 67.67 | 68.96 | 67.67 | 68.76 | 00:00:00 | | 2004-08-02 | 659,600 | 68.74 | 69.85 | 68.72 | 69.02 | 00:00:00 | | 2004-08-03 | 616,800 | 68.85 | 69.05 | 67.70 | 67.94 | 00:00:00 | | 2004-08-04 | 629,000 | 67.74 | 68.29 | 66.96 | 67.40 | 00:00:00 | | 2004-08-05 | 786,800 | 67.55 | 67.55 | 66.07 | 66.52 | 00:00:00 | | 2004-08-06 | 1,289,800 | 66.51 | 66.64 | 66.09 | 66.20 | 00:00:00 | | 2004-08-09 | 479,000 | 66.11 | 66.11 | 65.15 | 65.91 | 00:00:00 | | 2004-08-10 | 796,600 | 65.91 | 65.91 | 65.44 | 65.74 | 00:00:00 | | 2004-08-11 | 1,039,200 | 65.75 | 66.68 | 65.25 | 66.47 | 00:00:00 | | 2004-08-12 | 627,400 | 66.47 | 67.31 | 66.47 | 66.60 | 00:00:00 | | 2004-08-13 | 907,400 | 66.72 | 67.95 | 66.59 | 67.60 | 00:00:00 | | 2004-08-16 | 667,400 | 67.32 | 67.74 | 66.25 | 66.48 | 00:00:00 | | 2004-08-17 | 491,800 | 66.80 | 67.09 | 66.04 | 66.60 | 00:00:00 | | 2004-08-18 | 309,800 | 66.70 | 67.10 | 65.99 | 66.92 | 00:00:00 | | 2004-08-19 | 336,000 | 67.00 | 67.18 | 66.60 | 66.98 | 00:00:00 | | 2004-08-20 | 512,200 | 66.55 | 67.21 | 66.19 | 67.00 | 00:00:00 | | 2004-08-23 | 531,200 | 67.25 | 68.66 | 67.23 | 68.39 | 00:00:00 | | 2004-08-24 | 433,600 | 68.90 | 68.90 | 67.45 | 67.61 | 00:00:00 | | 2004-08-25 | 198,600 | 67.80 | 67.91 | 67.41 | 67.77 | 00:00:00 | | 2004-08-26 | 225,200 | 67.78 | 67.94 | 67.33 | 67.58 | 00:00:00 | | 2004-08-27 | 309,600 | 67.50 | 67.81 | 67.16 | 67.80 | 00:00:00 | | 2004-08-30 | 391,800 | 67.70 | 68.00 | 67.46 | 67.85 | 00:00:00 | | 2004-08-31 | 632,000 | 67.95 | 68.58 | 67.95 | 68.49 | 00:00:00 | | 2004-09-01 | 512,800 | 68.05 | 68.87 | 68.05 | 68.80 | 00:00:00 | | 2004-09-02 | 435,600 | 68.72 | 68.73 | 68.47 | 68.65 | 00:00:00 | | 2004-09-03 | 161,000 | 68.75 | 69.34 | 68.71 | 69.00 | 00:00:00 | | 2004-09-07 | 441,200 | 69.05 | 69.35 | 68.82 | 69.13 | 00:00:00 | | 2004-09-08 | 570,000 | 69.44 | 69.44 | 68.26 | 69.21 | 00:00:00 | | 2004-09-09 | 493,600 | 69.00 | 69.00 | 68.31 | 68.56 | 00:00:00 | | 2004-09-10 | 297,400 | 68.56 | 68.99 | 68.15 | 68.88 | 00:00:00 | | 2004-09-13 | 334,000 | 68.88 | 68.94 | 68.40 | 68.71 | 00:00:00 | | 2004-09-14 | 276,400 | 68.81 | 68.84 | 68.04 | 68.38 | 00:00:00 | | 2004-09-15 | 378,600 | 68.28 | 68.42 | 67.80 | 68.37 | 00:00:00 | | 2004-09-16 | 269,600 | 68.17 | 69.11 | 68.17 | 68.87 | 00:00:00 | | 2004-09-17 | 266,600 | 68.97 | 69.32 | 68.75 | 69.24 | 00:00:00 | | 2004-09-20 | 351,400 | 69.28 | 69.28 | 67.96 | 68.10 | 00:00:00 | | 2004-09-21 | 549,600 | 68.10 | 68.10 | 67.32 | 67.66 | 00:00:00 | | 2004-09-22 | 448,000 | 67.56 | 67.72 | 67.28 | 67.31 | 00:00:00 | | 2004-09-23 | 232,800 | 67.31 | 67.85 | 67.28 | 67.53 | 00:00:00 | | 2004-09-24 | 131,000 | 67.59 | 67.68 | 67.30 | 67.54 | 00:00:00 | | 2004-09-27 | 346,200 | 67.32 | 67.51 | 66.82 | 66.96 | 00:00:00 | | 2004-09-28 | 376,400 | 66.86 | 67.07 | 66.55 | 66.75 | 00:00:00 | | 2004-09-29 | 213,200 | 66.75 | 66.75 | 66.23 | 66.33 | 00:00:00 | | 2004-09-30 | 502,600 | 66.50 | 67.92 | 66.39 | 67.92 | 00:00:00 | | 2004-10-01 | 419,800 | 68.12 | 68.19 | 67.34 | 67.75 | 00:00:00 | | 2004-10-04 | 306,800 | 67.72 | 68.27 | 67.32 | 67.40 | 00:00:00 | | 2004-10-05 | 291,600 | 67.65 | 67.65 | 67.13 | 67.16 | 00:00:00 | | 2004-10-06 | 555,400 | 67.06 | 67.45 | 66.29 | 66.49 | 00:00:00 | | 2004-10-07 | 694,200 | 66.69 | 66.85 | 65.92 | 66.07 | 00:00:00 | | 2004-10-08 | 721,200 | 65.90 | 67.32 | 65.90 | 66.84 | 00:00:00 | | 2004-10-11 | 201,400 | 66.99 | 67.10 | 66.34 | 66.53 | 00:00:00 | | 2004-10-12 | 445,800 | 66.40 | 66.58 | 65.73 | 66.00 | 00:00:00 | | 2004-10-13 | 402,400 | 66.15 | 66.51 | 65.84 | 66.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
