|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,722,800 | 78.50 | 78.50 | 77.14 | 77.82 | 00:00:00 | | 2005-04-07 | 1,768,600 | 78.32 | 79.80 | 78.20 | 79.50 | 00:00:00 | | 2005-04-08 | 1,428,600 | 79.40 | 79.99 | 78.91 | 78.99 | 00:00:00 | | 2005-04-11 | 1,109,200 | 79.24 | 79.24 | 78.07 | 78.30 | 00:00:00 | | 2005-04-12 | 1,086,200 | 78.55 | 78.64 | 78.03 | 78.35 | 00:00:00 | | 2005-04-13 | 660,600 | 78.60 | 78.60 | 77.09 | 77.25 | 00:00:00 | | 2005-04-14 | 1,439,600 | 77.30 | 77.30 | 76.61 | 76.91 | 00:00:00 | | 2005-04-15 | 1,476,600 | 76.66 | 76.71 | 75.50 | 75.84 | 00:00:00 | | 2005-04-18 | 748,200 | 75.80 | 76.20 | 75.40 | 75.87 | 00:00:00 | | 2005-04-19 | 1,059,000 | 75.80 | 76.50 | 75.37 | 76.30 | 00:00:00 | | 2005-04-20 | 1,149,800 | 76.28 | 76.58 | 76.06 | 76.35 | 00:00:00 | | 2005-04-21 | 1,561,400 | 77.00 | 78.37 | 76.52 | 78.32 | 00:00:00 | | 2005-04-22 | 927,400 | 78.32 | 78.32 | 77.00 | 77.45 | 00:00:00 | | 2005-04-25 | 846,400 | 77.70 | 78.20 | 77.58 | 78.12 | 00:00:00 | | 2005-04-26 | 1,080,400 | 78.10 | 78.11 | 77.16 | 77.36 | 00:00:00 | | 2005-04-27 | 1,546,800 | 77.20 | 77.30 | 76.53 | 77.30 | 00:00:00 | | 2005-04-28 | 16,233,800 | 68.25 | 73.00 | 61.75 | 63.00 | 00:00:00 | | 2005-04-29 | 4,979,800 | 62.40 | 62.86 | 60.43 | 61.75 | 00:00:00 | | 2005-05-02 | 3,264,200 | 63.45 | 63.90 | 62.38 | 62.45 | 00:00:00 | | 2005-05-03 | 1,564,800 | 62.46 | 62.47 | 61.20 | 61.50 | 00:00:00 | | 2005-05-04 | 1,778,600 | 62.20 | 62.86 | 61.00 | 62.80 | 00:00:00 | | 2005-05-05 | 2,400,400 | 62.83 | 63.20 | 62.55 | 62.95 | 00:00:00 | | 2005-05-06 | 1,270,600 | 62.90 | 62.95 | 61.70 | 61.84 | 00:00:00 | | 2005-05-09 | 2,161,800 | 62.24 | 62.69 | 61.79 | 62.27 | 00:00:00 | | 2005-05-10 | 2,207,200 | 62.70 | 62.70 | 61.70 | 61.81 | 00:00:00 | | 2005-05-11 | 931,800 | 62.00 | 62.00 | 60.81 | 61.35 | 00:00:00 | | 2005-05-12 | 1,255,000 | 61.52 | 61.90 | 60.51 | 60.85 | 00:00:00 | | 2005-05-13 | 1,212,600 | 61.00 | 61.00 | 59.77 | 60.20 | 00:00:00 | | 2005-05-16 | 1,491,600 | 59.95 | 60.78 | 59.82 | 60.55 | 00:00:00 | | 2005-05-17 | 2,314,800 | 60.05 | 60.35 | 59.65 | 60.10 | 00:00:00 | | 2005-05-18 | 4,263,600 | 60.10 | 60.25 | 58.60 | 59.40 | 00:00:00 | | 2005-05-19 | 1,527,600 | 59.00 | 60.30 | 59.00 | 60.25 | 00:00:00 | | 2005-05-20 | 1,302,400 | 60.29 | 61.00 | 59.80 | 60.40 | 00:00:00 | | 2005-05-23 | 1,275,800 | 60.35 | 60.90 | 59.88 | 60.25 | 00:00:00 | | 2005-05-24 | 1,567,600 | 59.80 | 59.80 | 58.79 | 59.39 | 00:00:00 | | 2005-05-25 | 1,169,200 | 59.37 | 59.92 | 58.72 | 58.96 | 00:00:00 | | 2005-05-26 | 3,623,800 | 58.66 | 58.66 | 57.37 | 58.09 | 00:00:00 | | 2005-05-27 | 1,244,400 | 58.35 | 59.52 | 58.26 | 58.97 | 00:00:00 | | 2005-05-31 | 1,604,400 | 58.60 | 58.74 | 58.18 | 58.47 | 00:00:00 | | 2005-06-01 | 1,107,600 | 58.58 | 59.53 | 58.43 | 59.07 | 00:00:00 | | 2005-06-02 | 1,447,400 | 59.02 | 59.12 | 58.45 | 58.90 | 00:00:00 | | 2005-06-03 | 1,183,000 | 58.65 | 59.25 | 58.35 | 58.88 | 00:00:00 | | 2005-06-06 | 777,800 | 58.82 | 59.42 | 58.53 | 59.09 | 00:00:00 | | 2005-06-07 | 1,658,000 | 59.30 | 59.56 | 58.62 | 58.65 | 00:00:00 | | 2005-06-08 | 1,899,200 | 58.59 | 59.15 | 58.40 | 58.64 | 00:00:00 | | 2005-06-09 | 1,710,600 | 58.80 | 59.39 | 58.28 | 58.81 | 00:00:00 | | 2005-06-10 | 1,227,200 | 58.86 | 60.10 | 58.86 | 59.57 | 00:00:00 | | 2005-06-13 | 1,252,200 | 59.50 | 60.35 | 58.79 | 60.35 | 00:00:00 | | 2005-06-14 | 1,119,800 | 60.35 | 60.49 | 59.36 | 59.68 | 00:00:00 | | 2005-06-15 | 2,050,600 | 59.45 | 59.64 | 58.72 | 58.86 | 00:00:00 | | 2005-06-16 | 1,464,800 | 58.73 | 59.09 | 58.63 | 58.95 | 00:00:00 | | 2005-06-17 | 1,537,400 | 59.22 | 59.22 | 58.35 | 58.83 | 00:00:00 | | 2005-06-20 | 1,448,800 | 58.73 | 59.86 | 58.46 | 59.65 | 00:00:00 | | 2005-06-21 | 854,200 | 59.90 | 59.90 | 59.17 | 59.47 | 00:00:00 | | 2005-06-22 | 1,184,000 | 59.54 | 60.07 | 59.35 | 60.06 | 00:00:00 | | 2005-06-23 | 906,000 | 60.06 | 60.30 | 59.66 | 60.17 | 00:00:00 | | 2005-06-24 | 1,527,600 | 60.05 | 60.40 | 59.76 | 59.95 | 00:00:00 | | 2005-06-27 | 1,129,400 | 59.90 | 60.10 | 59.68 | 59.87 | 00:00:00 | | 2005-06-28 | 1,161,400 | 60.00 | 61.08 | 59.93 | 60.94 | 00:00:00 | | 2005-06-29 | 1,113,400 | 61.19 | 61.46 | 60.82 | 61.38 | 00:00:00 | | 2005-06-30 | 1,545,400 | 61.30 | 62.14 | 61.30 | 62.00 | 00:00:00 | | 2005-07-01 | 885,800 | 62.01 | 62.20 | 61.01 | 61.59 | 00:00:00 | | 2005-07-05 | 749,400 | 61.40 | 61.41 | 60.83 | 60.97 | 00:00:00 | | 2005-07-06 | 727,200 | 61.15 | 61.15 | 60.13 | 60.31 | 00:00:00 | | 2005-07-07 | 1,441,200 | 59.51 | 60.34 | 59.35 | 60.18 | 00:00:00 | | 2005-07-08 | 1,720,800 | 60.38 | 62.76 | 60.37 | 62.37 | 00:00:00 | | 2005-07-11 | 1,166,000 | 62.95 | 62.95 | 62.00 | 62.70 | 00:00:00 | | 2005-07-12 | 944,400 | 62.81 | 62.81 | 62.09 | 62.37 | 00:00:00 | | 2005-07-13 | 3,759,600 | 62.37 | 64.97 | 61.84 | 64.73 | 00:00:00 | | 2005-07-14 | 2,483,600 | 64.74 | 64.74 | 63.10 | 63.35 | 00:00:00 | | 2005-07-15 | 1,443,200 | 63.36 | 63.65 | 62.36 | 63.31 | 00:00:00 | | 2005-07-18 | 819,400 | 63.15 | 63.42 | 62.90 | 63.05 | 00:00:00 | | 2005-07-19 | 647,800 | 63.35 | 63.43 | 62.73 | 63.00 | 00:00:00 | | 2005-07-20 | 867,600 | 63.00 | 63.65 | 62.80 | 63.55 | 00:00:00 | | 2005-07-21 | 829,000 | 63.70 | 63.88 | 62.93 | 63.24 | 00:00:00 | | 2005-07-22 | 821,000 | 63.52 | 63.65 | 62.76 | 63.58 | 00:00:00 | | 2005-07-25 | 548,800 | 63.62 | 63.80 | 62.79 | 62.79 | 00:00:00 | | 2005-07-26 | 760,400 | 62.80 | 62.80 | 62.16 | 62.20 | 00:00:00 | | 2005-07-27 | 1,612,000 | 62.20 | 62.90 | 61.46 | 61.69 | 00:00:00 | | 2005-07-28 | 1,422,200 | 61.69 | 63.16 | 61.23 | 63.00 | 00:00:00 | | 2005-07-29 | 1,961,000 | 62.99 | 63.17 | 62.67 | 62.70 | 00:00:00 | | 2005-08-01 | 1,849,200 | 62.70 | 63.82 | 62.28 | 63.82 | 00:00:00 | | 2005-08-02 | 5,466,000 | 60.70 | 67.18 | 60.70 | 65.17 | 00:00:00 | | 2005-08-03 | 1,198,200 | 64.70 | 65.15 | 64.45 | 64.63 | 00:00:00 | | 2005-08-04 | 1,306,800 | 64.60 | 64.79 | 63.46 | 63.69 | 00:00:00 | | 2005-08-05 | 959,600 | 63.53 | 63.54 | 63.18 | 63.32 | 00:00:00 | | 2005-08-08 | 936,800 | 63.40 | 63.51 | 62.65 | 62.80 | 00:00:00 | | 2005-08-09 | 893,800 | 62.80 | 62.99 | 62.38 | 62.60 | 00:00:00 | | 2005-08-10 | 1,630,000 | 62.66 | 63.30 | 62.66 | 62.94 | 00:00:00 | | 2005-08-11 | 1,187,200 | 62.94 | 63.30 | 62.59 | 63.01 | 00:00:00 | | 2005-08-12 | 696,600 | 63.00 | 63.00 | 62.51 | 62.75 | 00:00:00 | | 2005-08-15 | 658,000 | 62.79 | 63.60 | 62.66 | 63.60 | 00:00:00 | | 2005-08-16 | 1,267,200 | 63.60 | 64.05 | 63.51 | 63.80 | 00:00:00 | | 2005-08-17 | 1,057,200 | 63.81 | 64.31 | 63.80 | 64.22 | 00:00:00 | | 2005-08-18 | 1,119,200 | 64.10 | 65.10 | 64.00 | 65.02 | 00:00:00 | | 2005-08-19 | 1,336,600 | 65.10 | 65.10 | 64.28 | 64.50 | 00:00:00 | | 2005-08-22 | 1,525,600 | 64.51 | 65.04 | 63.79 | 63.87 | 00:00:00 | | 2005-08-23 | 1,310,800 | 63.80 | 64.59 | 63.80 | 64.25 | 00:00:00 | | 2005-08-24 | 853,000 | 64.25 | 64.54 | 63.96 | 64.05 | 00:00:00 | | 2005-08-25 | 435,600 | 64.10 | 64.13 | 63.90 | 63.95 | 00:00:00 | | 2005-08-26 | 846,800 | 63.52 | 63.99 | 63.38 | 63.42 | 00:00:00 | | 2005-08-29 | 443,200 | 62.75 | 63.65 | 62.36 | 63.55 | 00:00:00 | | 2005-08-30 | 460,400 | 63.57 | 63.68 | 63.06 | 63.48 | 00:00:00 | | 2005-08-31 | 760,600 | 63.43 | 64.11 | 62.45 | 64.11 | 00:00:00 | | 2005-09-01 | 1,162,200 | 63.95 | 64.29 | 63.21 | 64.25 | 00:00:00 | | 2005-09-02 | 841,200 | 64.26 | 64.78 | 64.06 | 64.52 | 00:00:00 | | 2005-09-06 | 593,200 | 64.62 | 64.85 | 64.32 | 64.74 | 00:00:00 | | 2005-09-07 | 800,200 | 64.74 | 65.36 | 64.50 | 65.34 | 00:00:00 | | 2005-09-08 | 1,121,400 | 65.33 | 65.39 | 64.95 | 65.15 | 00:00:00 | | 2005-09-09 | 853,000 | 65.30 | 66.15 | 65.11 | 66.06 | 00:00:00 | | 2005-09-12 | 1,615,800 | 66.06 | 66.06 | 65.31 | 65.88 | 00:00:00 | | 2005-09-13 | 1,317,400 | 65.75 | 66.00 | 65.57 | 65.94 | 00:00:00 | | 2005-09-14 | 1,794,000 | 65.85 | 66.90 | 65.60 | 66.60 | 00:00:00 | | 2005-09-15 | 978,800 | 66.61 | 67.18 | 66.61 | 67.08 | 00:00:00 | | 2005-09-16 | 4,218,600 | 67.08 | 67.68 | 66.81 | 66.95 | 00:00:00 | | 2005-09-19 | 1,181,800 | 66.78 | 66.82 | 66.40 | 66.70 | 00:00:00 | | 2005-09-20 | 741,000 | 66.55 | 66.69 | 66.25 | 66.37 | 00:00:00 | | 2005-09-21 | 885,400 | 66.36 | 66.48 | 64.86 | 64.88 | 00:00:00 | | 2005-09-22 | 934,400 | 64.94 | 65.40 | 64.34 | 65.07 | 00:00:00 | | 2005-09-23 | 684,800 | 65.10 | 65.20 | 64.40 | 64.55 | 00:00:00 | | 2005-09-26 | 1,033,000 | 64.65 | 64.69 | 63.70 | 63.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
