|
 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 | | 2006-09-08 | 496,600 | 69.64 | 70.02 | 69.59 | 69.86 | 00:00:00 | | 2006-09-11 | 1,781,800 | 69.86 | 69.86 | 68.06 | 68.13 | 00:00:00 | | 2006-09-12 | 1,680,400 | 67.33 | 68.39 | 66.23 | 67.60 | 00:00:00 | | 2006-09-13 | 1,564,400 | 67.50 | 67.54 | 66.65 | 66.78 | 00:00:00 | | 2006-09-14 | 2,004,200 | 66.95 | 69.45 | 66.90 | 67.58 | 00:00:00 | | 2006-09-15 | 2,849,200 | 67.97 | 68.33 | 67.54 | 68.00 | 00:00:00 | | 2006-09-18 | 622,600 | 68.10 | 68.50 | 67.78 | 68.03 | 00:00:00 | | 2006-09-19 | 468,800 | 68.81 | 68.81 | 67.71 | 68.12 | 00:00:00 | | 2006-09-20 | 501,000 | 68.06 | 68.59 | 68.03 | 68.38 | 00:00:00 | | 2006-09-21 | 891,600 | 68.50 | 68.68 | 66.87 | 67.03 | 00:00:00 | | 2006-09-22 | 1,479,400 | 67.16 | 67.48 | 66.37 | 67.34 | 00:00:00 | | 2006-09-25 | 1,085,600 | 69.24 | 69.24 | 67.48 | 68.56 | 00:00:00 | | 2006-09-26 | 997,800 | 68.61 | 69.05 | 68.05 | 68.93 | 00:00:00 | | 2006-09-27 | 948,400 | 68.93 | 68.94 | 68.17 | 68.40 | 00:00:00 | | 2006-09-28 | 396,600 | 68.40 | 68.52 | 68.07 | 68.26 | 00:00:00 | | 2006-09-29 | 650,200 | 68.44 | 68.90 | 68.41 | 68.90 | 00:00:00 | | 2006-10-02 | 765,800 | 68.70 | 69.08 | 68.26 | 68.68 | 00:00:00 | | 2006-10-03 | 748,400 | 68.60 | 68.71 | 68.15 | 68.42 | 00:00:00 | | 2006-10-04 | 555,600 | 68.48 | 69.31 | 67.84 | 69.10 | 00:00:00 | | 2006-10-05 | 3,196,000 | 67.70 | 68.36 | 64.45 | 64.59 | 00:00:00 | | 2006-10-06 | 1,535,800 | 64.59 | 66.23 | 64.25 | 65.87 | 00:00:00 | | 2006-10-09 | 522,600 | 65.87 | 65.99 | 65.07 | 65.40 | 00:00:00 | | 2006-10-10 | 1,016,400 | 65.73 | 66.09 | 65.10 | 65.49 | 00:00:00 | | 2006-10-11 | 1,180,600 | 65.00 | 65.49 | 64.71 | 64.80 | 00:00:00 | | 2006-10-12 | 1,334,000 | 64.84 | 66.66 | 64.84 | 66.55 | 00:00:00 | | 2006-10-13 | 862,200 | 66.48 | 66.78 | 66.01 | 66.77 | 00:00:00 | | 2006-10-16 | 856,600 | 66.69 | 67.28 | 66.45 | 67.12 | 00:00:00 | | 2006-10-17 | 899,000 | 67.15 | 67.77 | 66.94 | 67.73 | 00:00:00 | | 2006-10-18 | 930,400 | 67.90 | 68.17 | 67.67 | 68.11 | 00:00:00 | | 2006-10-19 | 628,200 | 67.90 | 68.16 | 67.42 | 67.86 | 00:00:00 | | 2006-10-20 | 836,200 | 68.01 | 68.40 | 67.81 | 68.37 | 00:00:00 | | 2006-10-23 | 959,600 | 68.45 | 69.14 | 68.22 | 69.08 | 00:00:00 | | 2006-10-24 | 686,400 | 68.71 | 68.71 | 68.22 | 68.45 | 00:00:00 | | 2006-10-25 | 1,061,600 | 68.36 | 69.07 | 68.36 | 69.03 | 00:00:00 | | 2006-10-26 | 1,130,400 | 68.97 | 69.10 | 68.33 | 68.45 | 00:00:00 | | 2006-10-27 | 1,018,200 | 68.28 | 68.50 | 67.80 | 68.00 | 00:00:00 | | 2006-10-30 | 757,200 | 67.90 | 68.10 | 67.62 | 67.81 | 00:00:00 | | 2006-10-31 | 5,665,200 | 69.80 | 72.28 | 69.05 | 71.18 | 00:00:00 | | 2006-11-01 | 3,488,000 | 71.00 | 71.99 | 70.14 | 71.89 | 00:00:00 | | 2006-11-02 | 1,383,400 | 71.60 | 71.67 | 70.84 | 71.12 | 00:00:00 | | 2006-11-03 | 1,329,400 | 70.95 | 71.20 | 70.13 | 70.51 | 00:00:00 | | 2006-11-06 | 1,513,000 | 70.38 | 71.60 | 70.38 | 71.50 | 00:00:00 | | 2006-11-07 | 930,600 | 71.31 | 71.75 | 71.07 | 71.50 | 00:00:00 | | 2006-11-08 | 1,173,000 | 71.06 | 71.65 | 71.01 | 71.48 | 00:00:00 | | 2006-11-09 | 1,523,000 | 71.51 | 71.78 | 71.31 | 71.46 | 00:00:00 | | 2006-11-10 | 1,443,200 | 71.63 | 71.83 | 71.44 | 71.72 | 00:00:00 | | 2006-11-13 | 1,934,800 | 71.80 | 71.85 | 71.40 | 71.54 | 00:00:00 | | 2006-11-14 | 1,497,200 | 71.79 | 71.80 | 71.20 | 71.37 | 00:00:00 | | 2006-11-15 | 1,015,800 | 71.48 | 71.58 | 71.13 | 71.19 | 00:00:00 | | 2006-11-16 | 1,334,200 | 71.21 | 71.55 | 71.10 | 71.21 | 00:00:00 | | 2006-11-17 | 1,547,400 | 71.21 | 71.42 | 70.95 | 71.00 | 00:00:00 | | 2006-11-20 | 666,600 | 70.78 | 71.25 | 70.47 | 70.47 | 00:00:00 | | 2006-11-21 | 1,116,200 | 70.47 | 70.84 | 70.27 | 70.29 | 00:00:00 | | 2006-11-22 | 652,400 | 70.45 | 70.82 | 70.39 | 70.44 | 00:00:00 | | 2006-11-24 | 416,200 | 70.55 | 70.98 | 70.31 | 70.71 | 00:00:00 | | 2006-11-27 | 1,201,200 | 70.46 | 71.00 | 69.80 | 70.03 | 00:00:00 | | 2006-11-28 | 1,170,000 | 69.45 | 70.57 | 69.45 | 70.20 | 00:00:00 | | 2006-11-29 | 800,200 | 70.40 | 70.77 | 70.10 | 70.65 | 00:00:00 | | 2006-11-30 | 2,410,800 | 70.73 | 71.42 | 70.71 | 71.08 | 00:00:00 | | 2006-12-01 | 1,262,000 | 71.07 | 71.50 | 70.90 | 71.09 | 00:00:00 | | 2006-12-04 | 1,246,800 | 71.30 | 71.87 | 71.30 | 71.40 | 00:00:00 | | 2006-12-05 | 1,470,800 | 71.60 | 72.37 | 71.27 | 72.28 | 00:00:00 | | 2006-12-06 | 575,200 | 72.12 | 72.32 | 72.04 | 72.26 | 00:00:00 | | 2006-12-07 | 702,800 | 71.93 | 72.40 | 71.20 | 72.22 | 00:00:00 | | 2006-12-08 | 686,000 | 71.85 | 72.58 | 71.85 | 72.49 | 00:00:00 | | 2006-12-11 | 1,477,000 | 72.65 | 74.00 | 72.60 | 73.75 | 00:00:00 | | 2006-12-12 | 861,200 | 73.56 | 73.90 | 73.47 | 73.84 | 00:00:00 | | 2006-12-13 | 1,043,400 | 74.00 | 74.75 | 73.90 | 74.58 | 00:00:00 | | 2006-12-14 | 1,625,000 | 74.50 | 75.00 | 74.36 | 74.87 | 00:00:00 | | 2006-12-15 | 1,397,400 | 74.60 | 74.95 | 73.81 | 73.90 | 00:00:00 | | 2006-12-18 | 857,400 | 73.95 | 74.80 | 73.90 | 74.80 | 00:00:00 | | 2006-12-19 | 667,000 | 74.80 | 74.97 | 74.43 | 74.79 | 00:00:00 | | 2006-12-20 | 1,352,200 | 74.75 | 75.56 | 74.74 | 75.44 | 00:00:00 | | 2006-12-21 | 869,000 | 75.45 | 75.87 | 75.04 | 75.81 | 00:00:00 | | 2006-12-22 | 908,000 | 75.99 | 76.23 | 75.55 | 75.95 | 00:00:00 | | 2006-12-26 | 436,200 | 75.96 | 76.52 | 75.88 | 76.45 | 00:00:00 | | 2006-12-27 | 383,000 | 76.46 | 76.76 | 76.37 | 76.76 | 00:00:00 | | 2006-12-28 | 322,200 | 76.71 | 76.99 | 76.42 | 76.76 | 00:00:00 | | 2006-12-29 | 468,000 | 76.69 | 76.78 | 76.35 | 76.44 | 00:00:00 | | 2007-01-03 | 1,982,800 | 77.00 | 78.27 | 75.78 | 78.02 | 00:00:00 | | 2007-01-04 | 1,552,400 | 78.02 | 78.03 | 76.39 | 76.51 | 00:00:00 | | 2007-01-05 | 1,028,000 | 76.51 | 76.51 | 75.37 | 75.44 | 00:00:00 | | 2007-01-08 | 1,150,400 | 75.30 | 76.39 | 75.11 | 76.17 | 00:00:00 | | 2007-01-09 | 935,200 | 76.15 | 76.20 | 75.40 | 75.59 | 00:00:00 | | 2007-01-10 | 2,099,200 | 75.70 | 77.02 | 75.60 | 76.73 | 00:00:00 | | 2007-01-11 | 837,800 | 76.73 | 77.24 | 76.45 | 76.94 | 00:00:00 | | 2007-01-12 | 1,170,200 | 76.48 | 77.14 | 76.22 | 76.86 | 00:00:00 | | 2007-01-16 | 1,028,600 | 77.15 | 77.38 | 76.54 | 76.94 | 00:00:00 | | 2007-01-17 | 1,319,000 | 77.17 | 78.19 | 76.68 | 77.84 | 00:00:00 | | 2007-01-18 | 801,400 | 77.84 | 78.01 | 77.52 | 77.81 | 00:00:00 | | 2007-01-19 | 1,475,800 | 77.80 | 78.01 | 77.50 | 77.96 | 00:00:00 | | 2007-01-22 | 1,596,000 | 77.96 | 78.53 | 77.14 | 78.10 | 00:00:00 | | 2007-01-23 | 2,267,000 | 78.10 | 79.56 | 77.70 | 78.95 | 00:00:00 | | 2007-01-24 | 1,029,600 | 79.20 | 80.00 | 78.93 | 79.75 | 00:00:00 | | 2007-01-25 | 2,251,000 | 79.80 | 80.25 | 79.75 | 79.92 | 00:00:00 | | 2007-01-26 | 1,679,200 | 80.00 | 80.54 | 79.87 | 80.51 | 00:00:00 | | 2007-01-29 | 1,703,400 | 81.01 | 81.01 | 80.00 | 80.36 | 00:00:00 | | 2007-01-30 | 1,660,400 | 81.00 | 81.30 | 80.29 | 80.85 | 00:00:00 | | 2007-01-31 | 1,370,400 | 81.10 | 81.10 | 80.35 | 80.80 | 00:00:00 | | 2007-02-01 | 1,858,800 | 80.30 | 81.43 | 80.30 | 81.18 | 00:00:00 | | 2007-02-02 | 1,254,400 | 81.00 | 81.19 | 80.62 | 80.85 | 00:00:00 | | 2007-02-05 | 1,183,800 | 80.60 | 81.30 | 80.52 | 80.97 | 00:00:00 | | 2007-02-06 | 2,758,200 | 81.09 | 81.44 | 80.68 | 81.36 | 00:00:00 | | 2007-02-07 | 1,174,000 | 81.36 | 81.36 | 80.44 | 80.59 | 00:00:00 | | 2007-02-08 | 930,400 | 80.80 | 81.38 | 80.61 | 81.34 | 00:00:00 | | 2007-02-09 | 1,293,600 | 81.35 | 82.30 | 81.30 | 81.90 | 00:00:00 | | 2007-02-12 | 1,278,800 | 82.00 | 82.30 | 81.77 | 81.84 | 00:00:00 | | 2007-02-13 | 725,400 | 81.84 | 82.92 | 81.84 | 82.60 | 00:00:00 | | 2007-02-14 | 1,131,000 | 82.75 | 83.60 | 82.41 | 82.47 | 00:00:00 | | 2007-02-15 | 4,313,000 | 84.50 | 88.06 | 84.00 | 87.03 | 00:00:00 | | 2007-02-16 | 6,591,000 | 87.03 | 87.04 | 81.25 | 86.61 | 00:00:00 | | 2007-02-20 | 3,160,200 | 86.00 | 86.35 | 83.80 | 86.10 | 00:00:00 | | 2007-02-21 | 1,335,600 | 86.06 | 86.82 | 85.34 | 86.57 | 00:00:00 | | 2007-02-22 | 1,496,000 | 85.84 | 86.45 | 85.66 | 85.92 | 00:00:00 | | 2007-02-23 | 798,400 | 85.47 | 86.00 | 85.01 | 85.10 | 00:00:00 | | 2007-02-26 | 1,427,200 | 85.00 | 86.63 | 84.90 | 86.61 | 00:00:00 | | 2007-02-27 | 2,439,800 | 86.21 | 86.92 | 85.25 | 86.02 | 00:00:00 | | 2007-02-28 | 2,360,200 | 86.00 | 86.10 | 84.21 | 84.44 | 00:00:00 | | 2007-03-01 | 1,875,000 | 83.50 | 84.25 | 82.57 | 83.93 | 00:00:00 | | 2007-03-02 | 966,800 | 83.75 | 84.13 | 82.82 | 82.83 | 00:00:00 | | 2007-03-05 | 1,603,600 | 83.15 | 84.44 | 83.01 | 83.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
