|
 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 | | 2000-06-23 | 445,600 | 62.69 | 62.69 | 59.81 | 60.75 | 00:00:00 | | 2000-06-26 | 432,400 | 60.88 | 63.44 | 60.88 | 63.19 | 00:00:00 | | 2000-06-27 | 360,000 | 63.44 | 63.44 | 61.75 | 62.00 | 00:00:00 | | 2000-06-28 | 340,400 | 62.25 | 63.69 | 62.25 | 62.36 | 00:00:00 | | 2000-06-29 | 465,000 | 62.44 | 63.69 | 61.88 | 61.88 | 00:00:00 | | 2000-06-30 | 489,600 | 62.00 | 62.75 | 60.50 | 60.52 | 00:00:00 | | 2000-07-03 | 241,800 | 60.25 | 61.75 | 60.19 | 61.75 | 00:00:00 | | 2000-07-05 | 310,000 | 62.75 | 65.00 | 62.63 | 64.19 | 00:00:00 | | 2000-07-06 | 187,600 | 64.44 | 65.56 | 64.25 | 64.37 | 00:00:00 | | 2000-07-07 | 240,400 | 64.44 | 65.50 | 63.31 | 64.69 | 00:00:00 | | 2000-07-10 | 478,400 | 65.00 | 66.25 | 64.94 | 65.19 | 00:00:00 | | 2000-07-11 | 306,800 | 65.37 | 65.56 | 64.06 | 64.44 | 00:00:00 | | 2000-07-12 | 301,600 | 64.25 | 64.31 | 63.56 | 63.81 | 00:00:00 | | 2000-07-13 | 196,200 | 63.94 | 64.69 | 63.19 | 63.44 | 00:00:00 | | 2000-07-14 | 259,000 | 63.69 | 63.75 | 63.06 | 63.25 | 00:00:00 | | 2000-07-17 | 347,400 | 63.44 | 64.75 | 63.44 | 64.03 | 00:00:00 | | 2000-07-18 | 220,000 | 64.06 | 65.81 | 64.06 | 65.00 | 00:00:00 | | 2000-07-19 | 115,600 | 65.12 | 66.00 | 64.62 | 64.69 | 00:00:00 | | 2000-07-20 | 723,200 | 64.69 | 66.37 | 62.81 | 62.81 | 00:00:00 | | 2000-07-21 | 624,000 | 62.31 | 62.69 | 61.19 | 62.50 | 00:00:00 | | 2000-07-24 | 233,400 | 62.44 | 64.00 | 62.44 | 63.63 | 00:00:00 | | 2000-07-25 | 267,600 | 63.50 | 64.81 | 63.31 | 63.38 | 00:00:00 | | 2000-07-26 | 405,600 | 63.31 | 63.38 | 61.81 | 62.06 | 00:00:00 | | 2000-07-27 | 398,400 | 62.06 | 64.19 | 62.00 | 62.31 | 00:00:00 | | 2000-07-28 | 481,600 | 62.31 | 62.50 | 59.75 | 59.75 | 00:00:00 | | 2000-07-31 | 601,600 | 60.50 | 63.00 | 60.13 | 63.00 | 00:00:00 | | 2000-08-01 | 377,200 | 62.88 | 64.19 | 62.81 | 63.69 | 00:00:00 | | 2000-08-02 | 306,200 | 63.56 | 64.44 | 62.75 | 64.19 | 00:00:00 | | 2000-08-03 | 346,600 | 64.31 | 65.31 | 64.00 | 64.25 | 00:00:00 | | 2000-08-04 | 479,400 | 64.12 | 65.37 | 64.00 | 65.19 | 00:00:00 | | 2000-08-07 | 526,200 | 65.06 | 65.06 | 62.00 | 64.06 | 00:00:00 | | 2000-08-08 | 307,200 | 64.31 | 65.56 | 62.88 | 64.00 | 00:00:00 | | 2000-08-09 | 149,600 | 64.25 | 65.00 | 62.88 | 63.94 | 00:00:00 | | 2000-08-10 | 180,400 | 63.81 | 63.88 | 63.13 | 63.31 | 00:00:00 | | 2000-08-11 | 247,800 | 63.56 | 65.75 | 63.38 | 64.94 | 00:00:00 | | 2000-08-14 | 421,800 | 65.00 | 67.62 | 65.00 | 66.31 | 00:00:00 | | 2000-08-15 | 155,600 | 66.31 | 66.56 | 65.25 | 65.37 | 00:00:00 | | 2000-08-16 | 363,400 | 63.88 | 63.88 | 62.13 | 62.75 | 00:00:00 | | 2000-08-17 | 329,600 | 63.00 | 63.81 | 62.50 | 63.00 | 00:00:00 | | 2000-08-18 | 325,000 | 63.13 | 64.25 | 63.06 | 63.38 | 00:00:00 | | 2000-08-21 | 401,200 | 63.56 | 66.00 | 63.56 | 65.50 | 00:00:00 | | 2000-08-22 | 531,000 | 64.00 | 64.37 | 63.06 | 63.44 | 00:00:00 | | 2000-08-23 | 276,200 | 63.63 | 64.56 | 63.50 | 63.81 | 00:00:00 | | 2000-08-24 | 206,800 | 63.94 | 64.19 | 62.50 | 63.13 | 00:00:00 | | 2000-08-25 | 469,000 | 63.13 | 63.13 | 60.75 | 60.75 | 00:00:00 | | 2000-08-28 | 323,200 | 61.00 | 61.50 | 60.75 | 60.81 | 00:00:00 | | 2000-08-29 | 267,800 | 60.75 | 61.94 | 60.38 | 61.31 | 00:00:00 | | 2000-08-30 | 235,600 | 60.94 | 61.19 | 58.94 | 58.94 | 00:00:00 | | 2000-08-31 | 429,000 | 59.19 | 60.44 | 59.19 | 59.56 | 00:00:00 | | 2000-09-01 | 209,400 | 59.69 | 59.69 | 58.75 | 58.75 | 00:00:00 | | 2000-09-05 | 593,800 | 58.88 | 59.56 | 57.75 | 57.88 | 00:00:00 | | 2000-09-06 | 625,400 | 57.75 | 57.81 | 57.13 | 57.50 | 00:00:00 | | 2000-09-07 | 273,200 | 57.31 | 59.00 | 57.31 | 58.50 | 00:00:00 | | 2000-09-08 | 452,200 | 58.56 | 61.00 | 58.56 | 60.75 | 00:00:00 | | 2000-09-11 | 206,200 | 60.75 | 61.00 | 60.00 | 60.75 | 00:00:00 | | 2000-09-12 | 328,800 | 60.94 | 61.38 | 59.81 | 60.50 | 00:00:00 | | 2000-09-13 | 283,800 | 60.63 | 62.06 | 60.63 | 62.06 | 00:00:00 | | 2000-09-14 | 397,200 | 61.94 | 62.06 | 60.44 | 61.06 | 00:00:00 | | 2000-09-15 | 306,200 | 60.94 | 61.38 | 60.63 | 61.06 | 00:00:00 | | 2000-09-18 | 250,000 | 60.81 | 61.81 | 60.81 | 61.38 | 00:00:00 | | 2000-09-19 | 484,400 | 62.25 | 64.19 | 61.88 | 62.88 | 00:00:00 | | 2000-09-20 | 312,800 | 62.75 | 63.38 | 61.88 | 62.19 | 00:00:00 | | 2000-09-21 | 268,400 | 62.25 | 63.75 | 62.13 | 63.75 | 00:00:00 | | 2000-09-22 | 361,200 | 63.75 | 66.87 | 63.75 | 66.75 | 00:00:00 | | 2000-09-25 | 326,200 | 66.69 | 66.69 | 65.19 | 65.50 | 00:00:00 | | 2000-09-26 | 262,800 | 65.25 | 65.87 | 64.44 | 65.06 | 00:00:00 | | 2000-09-27 | 435,600 | 65.06 | 67.25 | 65.06 | 65.44 | 00:00:00 | | 2000-09-28 | 540,600 | 65.94 | 66.94 | 65.62 | 65.94 | 00:00:00 | | 2000-09-29 | 457,400 | 65.94 | 66.00 | 63.19 | 63.19 | 00:00:00 | | 2000-10-02 | 369,600 | 63.44 | 63.75 | 62.38 | 63.00 | 00:00:00 | | 2000-10-03 | 423,200 | 63.00 | 64.94 | 63.00 | 64.06 | 00:00:00 | | 2000-10-04 | 349,600 | 64.19 | 65.00 | 61.88 | 62.31 | 00:00:00 | | 2000-10-05 | 407,800 | 62.44 | 64.12 | 62.44 | 63.81 | 00:00:00 | | 2000-10-06 | 346,600 | 63.81 | 64.50 | 62.94 | 63.50 | 00:00:00 | | 2000-10-09 | 209,000 | 63.75 | 64.37 | 62.25 | 62.63 | 00:00:00 | | 2000-10-10 | 245,000 | 62.81 | 65.00 | 62.81 | 64.75 | 00:00:00 | | 2000-10-11 | 346,600 | 64.62 | 65.37 | 62.94 | 63.19 | 00:00:00 | | 2000-10-12 | 361,800 | 63.13 | 65.25 | 63.13 | 64.06 | 00:00:00 | | 2000-10-13 | 510,400 | 64.19 | 64.81 | 62.06 | 62.44 | 00:00:00 | | 2000-10-16 | 699,400 | 62.75 | 66.62 | 62.75 | 65.87 | 00:00:00 | | 2000-10-17 | 640,400 | 67.50 | 68.37 | 64.81 | 65.19 | 00:00:00 | | 2000-10-18 | 599,600 | 65.37 | 67.00 | 65.06 | 67.00 | 00:00:00 | | 2000-10-19 | 703,400 | 65.00 | 65.00 | 63.13 | 63.25 | 00:00:00 | | 2000-10-20 | 889,600 | 62.63 | 62.63 | 60.00 | 61.63 | 00:00:00 | | 2000-10-23 | 605,600 | 61.63 | 62.63 | 61.44 | 62.25 | 00:00:00 | | 2000-10-24 | 459,000 | 62.25 | 63.25 | 61.31 | 62.94 | 00:00:00 | | 2000-10-25 | 709,400 | 62.75 | 63.50 | 59.94 | 60.06 | 00:00:00 | | 2000-10-26 | 890,600 | 60.06 | 60.25 | 58.94 | 60.19 | 00:00:00 | | 2000-10-27 | 304,400 | 60.31 | 62.38 | 59.88 | 61.88 | 00:00:00 | | 2000-10-30 | 384,000 | 62.38 | 65.00 | 62.31 | 64.69 | 00:00:00 | | 2000-10-31 | 317,200 | 65.69 | 65.69 | 63.00 | 63.69 | 00:00:00 | | 2000-11-01 | 437,400 | 63.69 | 65.37 | 61.94 | 63.25 | 00:00:00 | | 2000-11-02 | 208,400 | 63.75 | 63.75 | 62.81 | 63.44 | 00:00:00 | | 2000-11-03 | 264,600 | 64.00 | 65.00 | 63.81 | 64.94 | 00:00:00 | | 2000-11-06 | 373,400 | 64.75 | 65.25 | 64.06 | 64.12 | 00:00:00 | | 2000-11-07 | 343,200 | 64.25 | 64.25 | 62.75 | 62.94 | 00:00:00 | | 2000-11-08 | 671,200 | 62.88 | 64.50 | 62.63 | 63.75 | 00:00:00 | | 2000-11-09 | 606,000 | 64.00 | 65.94 | 64.00 | 65.50 | 00:00:00 | | 2000-11-10 | 429,000 | 64.44 | 68.00 | 64.44 | 66.87 | 00:00:00 | | 2000-11-13 | 707,200 | 66.94 | 68.75 | 65.19 | 66.00 | 00:00:00 | | 2000-11-14 | 529,000 | 66.00 | 67.56 | 65.31 | 66.69 | 00:00:00 | | 2000-11-15 | 4,732,200 | 65.69 | 68.00 | 65.37 | 67.56 | 00:00:00 | | 2000-11-16 | 1,248,800 | 67.62 | 70.00 | 67.37 | 68.94 | 00:00:00 | | 2000-11-17 | 2,424,000 | 70.87 | 72.62 | 70.06 | 71.62 | 00:00:00 | | 2000-11-20 | 1,403,400 | 71.37 | 72.25 | 70.69 | 72.19 | 00:00:00 | | 2000-11-21 | 2,497,400 | 72.62 | 76.25 | 71.75 | 75.06 | 00:00:00 | | 2000-11-22 | 1,401,200 | 74.62 | 74.75 | 73.56 | 74.00 | 00:00:00 | | 2000-11-24 | 388,200 | 74.50 | 74.87 | 73.75 | 74.56 | 00:00:00 | | 2000-11-27 | 1,101,800 | 74.56 | 76.37 | 74.00 | 76.00 | 00:00:00 | | 2000-11-28 | 1,634,400 | 74.56 | 75.25 | 74.00 | 75.00 | 00:00:00 | | 2000-11-29 | 771,200 | 74.62 | 75.06 | 74.25 | 74.56 | 00:00:00 | | 2000-11-30 | 1,044,400 | 74.75 | 75.37 | 74.00 | 75.00 | 00:00:00 | | 2000-12-01 | 717,600 | 75.00 | 76.00 | 74.69 | 75.44 | 00:00:00 | | 2000-12-04 | 856,000 | 75.44 | 75.50 | 74.75 | 74.94 | 00:00:00 | | 2000-12-05 | 861,000 | 75.31 | 76.50 | 74.75 | 75.06 | 00:00:00 | | 2000-12-06 | 1,596,000 | 74.75 | 75.25 | 74.06 | 74.62 | 00:00:00 | | 2000-12-07 | 1,001,600 | 74.50 | 77.06 | 74.50 | 76.56 | 00:00:00 | | 2000-12-08 | 1,207,800 | 76.31 | 76.62 | 75.00 | 75.00 | 00:00:00 | | 2000-12-11 | 909,000 | 75.00 | 75.75 | 74.37 | 74.81 | 00:00:00 | | 2000-12-12 | 647,200 | 74.81 | 76.50 | 74.75 | 75.37 | 00:00:00 | | 2000-12-13 | 545,400 | 75.44 | 76.50 | 75.00 | 75.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
