|
 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 2024-05-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 993,900 | 42.69 | 42.77 | 42.10 | 42.18 | 00:00:00 | | 2010-07-06 | 980,400 | 42.69 | 43.00 | 42.12 | 42.53 | 00:00:00 | | 2010-07-07 | 1,160,800 | 42.73 | 43.54 | 42.68 | 43.51 | 00:00:00 | | 2010-07-08 | 985,600 | 43.76 | 44.01 | 43.58 | 43.95 | 00:00:00 | | 2010-07-09 | 628,200 | 44.02 | 44.42 | 43.98 | 44.16 | 00:00:00 | | 2010-07-12 | 563,400 | 44.15 | 44.47 | 44.08 | 44.34 | 00:00:00 | | 2010-07-13 | 659,500 | 44.62 | 44.91 | 44.53 | 44.81 | 00:00:00 | | 2010-07-14 | 1,306,100 | 44.64 | 45.00 | 44.46 | 44.55 | 00:00:00 | | 2010-07-15 | 940,100 | 44.57 | 44.78 | 44.17 | 44.73 | 00:00:00 | | 2010-07-16 | 967,500 | 44.67 | 44.69 | 43.89 | 43.97 | 00:00:00 | | 2010-07-19 | 682,600 | 44.10 | 45.02 | 43.88 | 44.51 | 00:00:00 | | 2010-07-20 | 674,500 | 44.14 | 44.86 | 43.95 | 44.84 | 00:00:00 | | 2010-07-21 | 1,284,600 | 44.89 | 45.30 | 44.67 | 44.89 | 00:00:00 | | 2010-07-22 | 1,329,000 | 45.25 | 46.02 | 45.18 | 45.91 | 00:00:00 | | 2010-07-23 | 595,300 | 45.70 | 46.26 | 45.69 | 46.24 | 00:00:00 | | 2010-07-26 | 695,900 | 46.23 | 46.53 | 46.04 | 46.48 | 00:00:00 | | 2010-07-27 | 974,400 | 46.71 | 46.95 | 46.41 | 46.55 | 00:00:00 | | 2010-07-28 | 1,110,300 | 46.39 | 46.44 | 45.42 | 45.46 | 00:00:00 | | 2010-07-29 | 1,383,000 | 45.55 | 45.76 | 44.52 | 44.86 | 00:00:00 | | 2010-07-30 | 1,319,000 | 44.42 | 45.24 | 44.27 | 45.01 | 00:00:00 | | 2010-08-02 | 1,525,200 | 45.43 | 46.17 | 45.43 | 46.00 | 00:00:00 | | 2010-08-03 | 1,384,100 | 45.74 | 46.89 | 45.54 | 46.76 | 00:00:00 | | 2010-08-04 | 1,134,400 | 46.43 | 47.13 | 46.07 | 47.09 | 00:00:00 | | 2010-08-05 | 875,900 | 46.95 | 46.98 | 46.46 | 46.75 | 00:00:00 | | 2010-08-06 | 1,245,600 | 46.41 | 46.41 | 45.08 | 45.68 | 00:00:00 | | 2010-08-09 | 988,900 | 45.86 | 46.12 | 45.78 | 46.01 | 00:00:00 | | 2010-08-10 | 749,300 | 45.83 | 46.42 | 45.59 | 46.18 | 00:00:00 | | 2010-08-11 | 852,800 | 45.68 | 45.87 | 45.22 | 45.62 | 00:00:00 | | 2010-08-12 | 810,400 | 45.34 | 45.78 | 44.97 | 45.77 | 00:00:00 | | 2010-08-13 | 856,500 | 45.55 | 45.89 | 45.43 | 45.62 | 00:00:00 | | 2010-08-16 | 717,600 | 45.58 | 45.81 | 45.07 | 45.66 | 00:00:00 | | 2010-08-17 | 969,100 | 45.81 | 46.88 | 45.78 | 46.41 | 00:00:00 | | 2010-08-18 | 808,200 | 46.38 | 46.61 | 45.98 | 46.54 | 00:00:00 | | 2010-08-19 | 602,300 | 46.43 | 46.43 | 45.57 | 46.04 | 00:00:00 | | 2010-08-20 | 717,600 | 45.70 | 46.16 | 45.47 | 45.92 | 00:00:00 | | 2010-08-23 | 484,700 | 46.18 | 46.18 | 45.69 | 45.75 | 00:00:00 | | 2010-08-24 | 857,300 | 45.30 | 45.68 | 45.02 | 45.10 | 00:00:00 | | 2010-08-25 | 2,745,300 | 44.93 | 44.95 | 44.46 | 44.62 | 00:00:00 | | 2010-08-26 | 986,400 | 44.75 | 44.89 | 43.93 | 44.11 | 00:00:00 | | 2010-08-27 | 1,219,800 | 44.16 | 44.29 | 43.40 | 43.81 | 00:00:00 | | 2010-08-30 | 848,700 | 43.70 | 44.03 | 43.32 | 43.35 | 00:00:00 | | 2010-08-31 | 947,500 | 43.27 | 43.79 | 43.10 | 43.56 | 00:00:00 | | 2010-09-01 | 1,173,300 | 43.81 | 44.84 | 43.72 | 44.73 | 00:00:00 | | 2010-09-02 | 1,026,100 | 44.76 | 44.82 | 44.55 | 44.75 | 00:00:00 | | 2010-09-03 | 918,800 | 44.99 | 45.06 | 44.44 | 44.59 | 00:00:00 | | 2010-09-07 | 1,149,800 | 44.58 | 44.60 | 44.38 | 44.38 | 00:00:00 | | 2010-09-08 | 1,030,000 | 44.49 | 44.95 | 44.49 | 44.76 | 00:00:00 | | 2010-09-09 | 606,400 | 45.13 | 45.21 | 44.34 | 44.40 | 00:00:00 | | 2010-09-10 | 839,100 | 44.51 | 44.51 | 44.04 | 44.08 | 00:00:00 | | 2010-09-13 | 707,800 | 44.26 | 44.42 | 44.19 | 44.36 | 00:00:00 | | 2010-09-14 | 977,400 | 44.25 | 44.85 | 44.20 | 44.66 | 00:00:00 | | 2010-09-15 | 915,300 | 44.58 | 45.15 | 44.47 | 45.13 | 00:00:00 | | 2010-09-16 | 937,000 | 45.13 | 45.36 | 44.89 | 45.18 | 00:00:00 | | 2010-09-17 | 1,747,000 | 45.36 | 45.57 | 45.31 | 45.50 | 00:00:00 | | 2010-09-20 | 784,500 | 45.50 | 45.94 | 45.32 | 45.93 | 00:00:00 | | 2010-09-21 | 921,500 | 45.92 | 46.16 | 45.49 | 45.52 | 00:00:00 | | 2010-09-22 | 986,500 | 45.57 | 45.99 | 45.46 | 45.97 | 00:00:00 | | 2010-09-23 | 782,600 | 45.72 | 46.13 | 45.51 | 45.85 | 00:00:00 | | 2010-09-24 | 860,300 | 46.10 | 47.08 | 46.00 | 46.89 | 00:00:00 | | 2010-09-27 | 771,900 | 46.87 | 46.95 | 46.44 | 46.71 | 00:00:00 | | 2010-09-28 | 630,400 | 46.94 | 47.25 | 46.29 | 47.22 | 00:00:00 | | 2010-09-29 | 618,000 | 47.14 | 47.55 | 47.02 | 47.27 | 00:00:00 | | 2010-09-30 | 932,400 | 47.54 | 47.77 | 46.41 | 47.22 | 00:00:00 | | 2010-10-01 | 966,200 | 47.61 | 47.86 | 47.38 | 47.78 | 00:00:00 | | 2010-10-04 | 943,700 | 47.77 | 47.77 | 47.44 | 47.60 | 00:00:00 | | 2010-10-05 | 1,157,700 | 47.81 | 48.37 | 47.75 | 48.33 | 00:00:00 | | 2010-10-06 | 1,605,100 | 48.37 | 48.92 | 48.37 | 48.87 | 00:00:00 | | 2010-10-07 | 906,300 | 48.96 | 48.97 | 48.34 | 48.71 | 00:00:00 | | 2010-10-08 | 1,018,700 | 48.92 | 49.24 | 48.75 | 49.16 | 00:00:00 | | 2010-10-11 | 462,500 | 49.14 | 49.24 | 48.91 | 49.17 | 00:00:00 | | 2010-10-12 | 1,025,200 | 49.16 | 49.16 | 48.64 | 48.69 | 00:00:00 | | 2010-10-13 | 879,300 | 48.93 | 49.16 | 48.81 | 48.85 | 00:00:00 | | 2010-10-14 | 821,100 | 48.88 | 49.45 | 48.63 | 48.78 | 00:00:00 | | 2010-10-15 | 1,276,700 | 49.14 | 49.18 | 48.46 | 48.71 | 00:00:00 | | 2010-10-18 | 1,549,200 | 48.79 | 48.84 | 47.65 | 47.78 | 00:00:00 | | 2010-10-19 | 2,086,300 | 47.49 | 47.63 | 46.70 | 46.97 | 00:00:00 | | 2010-10-20 | 965,300 | 47.07 | 47.28 | 46.91 | 47.01 | 00:00:00 | | 2010-10-21 | 1,327,800 | 47.19 | 48.08 | 46.97 | 47.64 | 00:00:00 | | 2010-10-22 | 1,372,100 | 47.67 | 48.98 | 47.67 | 48.53 | 00:00:00 | | 2010-10-25 | 752,600 | 48.80 | 48.94 | 48.35 | 48.51 | 00:00:00 | | 2010-10-26 | 921,300 | 48.43 | 48.44 | 47.66 | 47.69 | 00:00:00 | | 2010-10-27 | 1,197,100 | 47.39 | 47.47 | 46.17 | 46.80 | 00:00:00 | | 2010-10-28 | 730,000 | 46.96 | 47.08 | 46.36 | 46.48 | 00:00:00 | | 2010-10-29 | 1,073,400 | 46.53 | 47.25 | 46.53 | 47.23 | 00:00:00 | | 2010-11-01 | 912,600 | 47.29 | 47.78 | 47.17 | 47.64 | 00:00:00 | | 2010-11-02 | 1,218,100 | 47.94 | 48.25 | 47.09 | 47.22 | 00:00:00 | | 2010-11-03 | 2,507,600 | 47.55 | 49.30 | 47.24 | 49.08 | 00:00:00 | | 2010-11-04 | 1,298,900 | 49.20 | 49.87 | 48.88 | 49.83 | 00:00:00 | | 2010-11-05 | 1,650,100 | 49.82 | 50.42 | 49.79 | 50.25 | 00:00:00 | | 2010-11-08 | 691,800 | 50.00 | 50.45 | 49.90 | 50.28 | 00:00:00 | | 2010-11-09 | 752,800 | 50.36 | 50.36 | 49.45 | 49.61 | 00:00:00 | | 2010-11-10 | 937,600 | 49.62 | 49.85 | 48.79 | 49.11 | 00:00:00 | | 2010-11-11 | 575,600 | 48.86 | 49.51 | 48.77 | 49.30 | 00:00:00 | | 2010-11-12 | 866,500 | 49.12 | 49.21 | 48.50 | 49.02 | 00:00:00 | | 2010-11-15 | 657,300 | 49.21 | 49.61 | 48.93 | 49.05 | 00:00:00 | | 2010-11-16 | 1,218,600 | 48.93 | 48.93 | 47.86 | 47.99 | 00:00:00 | | 2010-11-17 | 1,021,600 | 47.97 | 48.33 | 47.90 | 48.11 | 00:00:00 | | 2010-11-18 | 1,220,500 | 48.57 | 49.48 | 48.56 | 49.11 | 00:00:00 | | 2010-11-19 | 789,200 | 49.14 | 49.45 | 48.79 | 49.11 | 00:00:00 | | 2010-11-22 | 885,400 | 49.00 | 49.36 | 48.62 | 49.03 | 00:00:00 | | 2010-11-23 | 1,530,900 | 48.66 | 49.02 | 48.01 | 49.00 | 00:00:00 | | 2010-11-24 | 1,118,800 | 49.33 | 49.70 | 49.15 | 49.60 | 00:00:00 | | 2010-11-26 | 386,100 | 49.09 | 49.09 | 48.50 | 48.68 | 00:00:00 | | 2010-11-29 | 1,422,700 | 48.35 | 48.35 | 47.52 | 48.02 | 00:00:00 | | 2010-11-30 | 1,420,200 | 47.72 | 48.01 | 47.50 | 47.65 | 00:00:00 | | 2010-12-01 | 1,134,000 | 48.19 | 48.51 | 47.87 | 48.46 | 00:00:00 | | 2010-12-02 | 959,700 | 48.42 | 48.87 | 48.24 | 48.56 | 00:00:00 | | 2010-12-03 | 828,900 | 48.54 | 49.47 | 48.47 | 49.36 | 00:00:00 | | 2010-12-06 | 644,400 | 49.31 | 49.31 | 48.91 | 49.01 | 00:00:00 | | 2010-12-07 | 947,000 | 49.23 | 49.49 | 48.98 | 49.31 | 00:00:00 | | 2010-12-08 | 684,400 | 49.41 | 49.71 | 49.26 | 49.69 | 00:00:00 | | 2010-12-09 | 2,053,800 | 49.76 | 49.76 | 48.46 | 48.93 | 00:00:00 | | 2010-12-10 | 550,800 | 49.09 | 49.33 | 48.93 | 49.30 | 00:00:00 | | 2010-12-13 | 504,500 | 49.44 | 49.67 | 49.14 | 49.24 | 00:00:00 | | 2010-12-14 | 672,600 | 49.25 | 49.77 | 49.16 | 49.74 | 00:00:00 | | 2010-12-15 | 1,363,500 | 49.76 | 50.67 | 49.68 | 50.29 | 00:00:00 | | 2010-12-16 | 1,037,100 | 50.24 | 50.87 | 49.94 | 50.86 | 00:00:00 | | 2010-12-17 | 935,300 | 50.71 | 51.02 | 50.61 | 50.80 | 00:00:00 | | 2010-12-20 | 877,800 | 50.99 | 50.99 | 50.64 | 50.85 | 00:00:00 | | 2010-12-21 | 656,800 | 51.00 | 51.00 | 50.37 | 50.70 | 00:00:00 | | 2010-12-22 | 651,200 | 50.76 | 50.89 | 50.29 | 50.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
