|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 1,145,100 | 44.52 | 44.66 | 43.93 | 44.15 | 00:00:00 | | 2011-06-16 | 1,088,200 | 44.20 | 44.43 | 43.97 | 44.18 | 00:00:00 | | 2011-06-17 | 1,374,200 | 44.49 | 44.73 | 44.37 | 44.64 | 00:00:00 | | 2011-06-20 | 949,800 | 44.31 | 45.11 | 44.31 | 44.70 | 00:00:00 | | 2011-06-21 | 1,264,200 | 44.99 | 45.13 | 44.86 | 44.91 | 00:00:00 | | 2011-06-22 | 906,200 | 44.80 | 45.41 | 44.67 | 45.22 | 00:00:00 | | 2011-06-23 | 1,075,300 | 44.78 | 45.12 | 44.65 | 45.08 | 00:00:00 | | 2011-06-24 | 1,282,900 | 45.10 | 45.25 | 44.24 | 44.29 | 00:00:00 | | 2011-06-27 | 725,800 | 44.35 | 44.84 | 44.18 | 44.28 | 00:00:00 | | 2011-06-28 | 883,100 | 44.40 | 44.50 | 44.35 | 44.41 | 00:00:00 | | 2011-06-29 | 842,400 | 44.52 | 45.04 | 44.46 | 44.77 | 00:00:00 | | 2011-06-30 | 934,000 | 44.97 | 45.02 | 44.62 | 44.74 | 00:00:00 | | 2011-07-01 | 812,300 | 45.00 | 45.40 | 44.85 | 45.32 | 00:00:00 | | 2011-07-05 | 969,100 | 45.34 | 45.50 | 45.01 | 45.06 | 00:00:00 | | 2011-07-06 | 765,200 | 45.06 | 45.17 | 44.82 | 45.00 | 00:00:00 | | 2011-07-07 | 1,348,800 | 45.21 | 45.34 | 44.94 | 45.05 | 00:00:00 | | 2011-07-08 | 872,900 | 44.75 | 44.77 | 44.43 | 44.55 | 00:00:00 | | 2011-07-11 | 1,271,600 | 44.15 | 44.28 | 43.47 | 43.50 | 00:00:00 | | 2011-07-12 | 2,214,900 | 43.25 | 43.81 | 43.23 | 43.71 | 00:00:00 | | 2011-07-13 | 851,000 | 43.80 | 44.18 | 43.66 | 44.03 | 00:00:00 | | 2011-07-14 | 1,554,500 | 44.21 | 44.94 | 44.20 | 44.57 | 00:00:00 | | 2011-07-15 | 1,347,200 | 44.79 | 44.95 | 44.45 | 44.82 | 00:00:00 | | 2011-07-18 | 1,164,000 | 44.65 | 44.65 | 43.91 | 44.24 | 00:00:00 | | 2011-07-19 | 1,020,300 | 44.35 | 44.83 | 44.18 | 44.82 | 00:00:00 | | 2011-07-20 | 1,053,800 | 44.66 | 45.63 | 44.57 | 45.44 | 00:00:00 | | 2011-07-21 | 1,134,800 | 45.82 | 46.50 | 45.62 | 46.45 | 00:00:00 | | 2011-07-22 | 979,600 | 46.45 | 46.72 | 46.23 | 46.54 | 00:00:00 | | 2011-07-25 | 607,900 | 46.17 | 46.38 | 45.97 | 45.99 | 00:00:00 | | 2011-07-26 | 487,900 | 45.98 | 46.13 | 45.79 | 45.81 | 00:00:00 | | 2011-07-27 | 793,200 | 45.67 | 45.96 | 45.38 | 45.44 | 00:00:00 | | 2011-07-28 | 1,005,800 | 45.47 | 45.72 | 45.20 | 45.26 | 00:00:00 | | 2011-07-29 | 942,900 | 44.92 | 45.38 | 44.78 | 45.05 | 00:00:00 | | 2011-08-01 | 1,167,500 | 45.32 | 45.48 | 44.33 | 44.63 | 00:00:00 | | 2011-08-02 | 3,713,400 | 43.67 | 44.46 | 43.51 | 44.33 | 00:00:00 | | 2011-08-03 | 2,403,200 | 43.71 | 44.41 | 43.60 | 44.20 | 00:00:00 | | 2011-08-04 | 2,289,200 | 43.66 | 44.05 | 41.96 | 41.99 | 00:00:00 | | 2011-08-05 | 2,401,600 | 42.41 | 43.07 | 41.59 | 42.53 | 00:00:00 | | 2011-08-08 | 2,863,600 | 42.00 | 42.29 | 40.77 | 40.77 | 00:00:00 | | 2011-08-09 | 3,014,900 | 41.32 | 43.04 | 40.52 | 43.01 | 00:00:00 | | 2011-08-10 | 2,631,500 | 42.30 | 42.46 | 40.76 | 40.90 | 00:00:00 | | 2011-08-11 | 2,052,800 | 41.12 | 42.91 | 40.73 | 42.51 | 00:00:00 | | 2011-08-12 | 2,538,100 | 42.78 | 43.50 | 42.51 | 43.25 | 00:00:00 | | 2011-08-15 | 1,158,400 | 43.56 | 44.37 | 43.35 | 44.29 | 00:00:00 | | 2011-08-16 | 1,069,900 | 43.71 | 44.54 | 43.63 | 44.10 | 00:00:00 | | 2011-08-17 | 943,400 | 44.42 | 44.65 | 44.04 | 44.26 | 00:00:00 | | 2011-08-18 | 1,276,600 | 43.45 | 43.60 | 42.77 | 43.41 | 00:00:00 | | 2011-08-19 | 1,496,900 | 42.88 | 43.96 | 42.82 | 42.87 | 00:00:00 | | 2011-08-22 | 1,842,800 | 43.59 | 43.69 | 42.92 | 43.02 | 00:00:00 | | 2011-08-23 | 1,614,400 | 43.16 | 43.36 | 42.77 | 43.35 | 00:00:00 | | 2011-08-24 | 1,982,200 | 43.03 | 43.30 | 42.72 | 43.13 | 00:00:00 | | 2011-08-25 | 1,289,900 | 43.27 | 43.32 | 42.49 | 42.56 | 00:00:00 | | 2011-08-26 | 1,548,100 | 42.45 | 43.08 | 41.51 | 42.67 | 00:00:00 | | 2011-08-29 | 1,701,900 | 42.85 | 43.34 | 42.77 | 43.30 | 00:00:00 | | 2011-08-30 | 1,190,200 | 43.30 | 43.69 | 43.02 | 43.41 | 00:00:00 | | 2011-08-31 | 1,396,000 | 43.55 | 43.95 | 43.45 | 43.75 | 00:00:00 | | 2011-09-01 | 1,026,200 | 43.84 | 43.93 | 43.18 | 43.25 | 00:00:00 | | 2011-09-02 | 957,000 | 42.68 | 43.03 | 42.61 | 42.66 | 00:00:00 | | 2011-09-06 | 1,428,200 | 41.58 | 42.37 | 41.52 | 42.28 | 00:00:00 | | 2011-09-07 | 1,077,400 | 42.66 | 42.98 | 42.45 | 42.85 | 00:00:00 | | 2011-09-08 | 1,103,300 | 42.56 | 42.98 | 42.43 | 42.48 | 00:00:00 | | 2011-09-09 | 1,141,600 | 42.03 | 42.22 | 41.71 | 41.80 | 00:00:00 | | 2011-09-12 | 1,334,100 | 41.37 | 41.79 | 40.91 | 41.49 | 00:00:00 | | 2011-09-13 | 939,200 | 41.60 | 41.90 | 41.24 | 41.84 | 00:00:00 | | 2011-09-14 | 1,330,700 | 41.94 | 42.49 | 41.42 | 42.07 | 00:00:00 | | 2011-09-15 | 955,100 | 42.54 | 42.92 | 42.21 | 42.79 | 00:00:00 | | 2011-09-16 | 1,635,800 | 42.88 | 43.17 | 42.69 | 42.81 | 00:00:00 | | 2011-09-19 | 1,133,000 | 42.24 | 42.43 | 42.02 | 42.24 | 00:00:00 | | 2011-09-20 | 1,212,800 | 42.47 | 42.92 | 42.36 | 42.37 | 00:00:00 | | 2011-09-21 | 993,400 | 42.30 | 42.35 | 40.63 | 40.63 | 00:00:00 | | 2011-09-22 | 2,177,400 | 39.79 | 39.92 | 38.72 | 39.31 | 00:00:00 | | 2011-09-23 | 1,169,700 | 39.04 | 39.58 | 38.98 | 39.13 | 00:00:00 | | 2011-09-26 | 961,000 | 39.47 | 39.82 | 39.05 | 39.81 | 00:00:00 | | 2011-09-27 | 1,098,200 | 40.54 | 41.13 | 40.22 | 40.76 | 00:00:00 | | 2011-09-28 | 1,409,200 | 40.76 | 40.99 | 39.04 | 39.08 | 00:00:00 | | 2011-09-29 | 1,452,300 | 39.63 | 40.30 | 39.47 | 40.30 | 00:00:00 | | 2011-09-30 | 1,030,800 | 39.85 | 40.13 | 39.53 | 39.61 | 00:00:00 | | 2011-10-03 | 1,514,100 | 39.44 | 39.80 | 38.34 | 38.34 | 00:00:00 | | 2011-10-04 | 1,327,000 | 37.99 | 39.55 | 37.99 | 39.50 | 00:00:00 | | 2011-10-05 | 1,086,300 | 39.64 | 40.12 | 39.23 | 40.05 | 00:00:00 | | 2011-10-06 | 1,389,200 | 39.94 | 41.22 | 39.94 | 41.17 | 00:00:00 | | 2011-10-07 | 1,117,700 | 41.31 | 41.59 | 40.72 | 41.01 | 00:00:00 | | 2011-10-10 | 734,700 | 41.63 | 42.17 | 41.50 | 42.17 | 00:00:00 | | 2011-10-11 | 976,400 | 41.96 | 42.12 | 41.70 | 42.01 | 00:00:00 | | 2011-10-12 | 810,700 | 42.28 | 42.32 | 41.86 | 41.88 | 00:00:00 | | 2011-10-13 | 969,900 | 41.71 | 41.95 | 41.03 | 41.78 | 00:00:00 | | 2011-10-14 | 728,700 | 42.23 | 42.27 | 41.53 | 41.78 | 00:00:00 | | 2011-10-17 | 905,500 | 41.78 | 41.91 | 41.07 | 41.17 | 00:00:00 | | 2011-10-18 | 938,500 | 41.03 | 42.33 | 40.78 | 41.92 | 00:00:00 | | 2011-10-19 | 1,066,600 | 41.86 | 41.86 | 40.92 | 41.15 | 00:00:00 | | 2011-10-20 | 1,651,200 | 41.11 | 41.49 | 40.36 | 40.88 | 00:00:00 | | 2011-10-21 | 999,000 | 41.29 | 41.71 | 41.24 | 41.70 | 00:00:00 | | 2011-10-24 | 792,300 | 41.61 | 41.96 | 41.54 | 41.80 | 00:00:00 | | 2011-10-25 | 969,200 | 41.62 | 41.80 | 41.14 | 41.44 | 00:00:00 | | 2011-10-26 | 1,207,800 | 41.88 | 42.00 | 41.32 | 41.91 | 00:00:00 | | 2011-10-27 | 1,931,200 | 42.78 | 42.78 | 41.88 | 42.05 | 00:00:00 | | 2011-10-28 | 1,907,900 | 42.16 | 43.05 | 42.16 | 42.96 | 00:00:00 | | 2011-10-31 | 1,358,200 | 42.62 | 43.00 | 42.34 | 42.34 | 00:00:00 | | 2011-11-01 | 1,517,400 | 41.37 | 41.70 | 40.32 | 40.33 | 00:00:00 | | 2011-11-02 | 3,234,000 | 39.79 | 40.64 | 38.25 | 39.00 | 00:00:00 | | 2011-11-03 | 1,878,500 | 39.34 | 39.52 | 38.90 | 39.15 | 00:00:00 | | 2011-11-04 | 1,924,700 | 38.91 | 39.47 | 38.76 | 38.87 | 00:00:00 | | 2011-11-07 | 1,247,700 | 38.95 | 39.70 | 38.81 | 39.62 | 00:00:00 | | 2011-11-08 | 1,466,300 | 39.85 | 40.19 | 39.47 | 40.19 | 00:00:00 | | 2011-11-09 | 1,595,000 | 39.57 | 39.84 | 39.48 | 39.62 | 00:00:00 | | 2011-11-10 | 1,040,400 | 39.96 | 40.09 | 39.30 | 40.04 | 00:00:00 | | 2011-11-11 | 982,900 | 40.40 | 41.02 | 40.40 | 41.02 | 00:00:00 | | 2011-11-14 | 922,100 | 40.79 | 40.79 | 40.29 | 40.70 | 00:00:00 | | 2011-11-15 | 701,100 | 40.54 | 41.00 | 40.43 | 40.91 | 00:00:00 | | 2011-11-16 | 2,068,800 | 40.56 | 40.61 | 39.78 | 39.78 | 00:00:00 | | 2011-11-17 | 1,208,500 | 39.72 | 39.79 | 39.17 | 39.48 | 00:00:00 | | 2011-11-18 | 1,078,700 | 39.78 | 39.79 | 39.24 | 39.57 | 00:00:00 | | 2011-11-21 | 1,158,200 | 39.14 | 39.15 | 38.40 | 38.78 | 00:00:00 | | 2011-11-22 | 810,500 | 38.83 | 38.94 | 38.44 | 38.71 | 00:00:00 | | 2011-11-23 | 727,000 | 38.26 | 38.47 | 38.04 | 38.16 | 00:00:00 | | 2011-11-25 | 423,700 | 38.15 | 38.36 | 37.99 | 38.00 | 00:00:00 | | 2011-11-28 | 873,900 | 38.56 | 38.87 | 38.32 | 38.74 | 00:00:00 | | 2011-11-29 | 1,687,900 | 38.81 | 39.55 | 38.55 | 39.50 | 00:00:00 | | 2011-11-30 | 1,404,300 | 40.57 | 40.60 | 40.09 | 40.59 | 00:00:00 | | 2011-12-01 | 1,329,000 | 40.51 | 40.64 | 40.02 | 40.25 | 00:00:00 | | 2011-12-02 | 1,136,400 | 40.47 | 40.57 | 40.24 | 40.51 | 00:00:00 | | 2011-12-05 | 916,600 | 40.83 | 41.03 | 40.48 | 40.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
