|
 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 | | 2000-12-13 | 545,400 | 75.44 | 76.50 | 75.00 | 75.62 | 00:00:00 | | 2000-12-14 | 341,800 | 75.44 | 76.06 | 74.75 | 75.50 | 00:00:00 | | 2000-12-15 | 1,679,600 | 75.00 | 79.50 | 75.00 | 79.00 | 00:00:00 | | 2000-12-18 | 781,800 | 78.50 | 78.50 | 77.06 | 78.12 | 00:00:00 | | 2000-12-19 | 589,600 | 78.19 | 79.25 | 78.12 | 78.81 | 00:00:00 | | 2000-12-20 | 1,225,400 | 77.87 | 78.37 | 76.62 | 77.50 | 00:00:00 | | 2000-12-21 | 822,800 | 77.00 | 77.25 | 75.00 | 75.87 | 00:00:00 | | 2000-12-22 | 855,000 | 75.62 | 76.19 | 74.25 | 75.94 | 00:00:00 | | 2000-12-26 | 665,600 | 76.06 | 79.62 | 76.06 | 79.44 | 00:00:00 | | 2000-12-27 | 819,400 | 79.44 | 81.31 | 79.19 | 80.19 | 00:00:00 | | 2000-12-28 | 836,600 | 80.44 | 81.44 | 79.69 | 80.75 | 00:00:00 | | 2000-12-29 | 925,000 | 81.12 | 82.31 | 80.19 | 80.31 | 00:00:00 | | 2001-01-02 | 741,600 | 80.31 | 81.19 | 77.62 | 78.25 | 00:00:00 | | 2001-01-03 | 3,079,000 | 75.62 | 76.00 | 72.87 | 72.87 | 00:00:00 | | 2001-01-04 | 2,523,200 | 72.62 | 72.62 | 66.94 | 67.25 | 00:00:00 | | 2001-01-05 | 2,751,600 | 66.69 | 67.87 | 65.50 | 66.25 | 00:00:00 | | 2001-01-08 | 2,194,400 | 66.62 | 67.31 | 62.69 | 63.75 | 00:00:00 | | 2001-01-09 | 1,022,200 | 64.75 | 64.81 | 62.75 | 64.37 | 00:00:00 | | 2001-01-10 | 1,048,200 | 64.12 | 64.75 | 61.63 | 63.44 | 00:00:00 | | 2001-01-11 | 801,800 | 64.25 | 65.19 | 63.06 | 63.56 | 00:00:00 | | 2001-01-12 | 464,000 | 63.63 | 64.50 | 63.00 | 63.56 | 00:00:00 | | 2001-01-16 | 736,800 | 63.00 | 65.69 | 62.44 | 65.44 | 00:00:00 | | 2001-01-17 | 911,800 | 65.69 | 66.12 | 62.25 | 63.38 | 00:00:00 | | 2001-01-18 | 891,000 | 62.38 | 63.50 | 61.50 | 63.19 | 00:00:00 | | 2001-01-19 | 1,290,400 | 62.94 | 62.94 | 61.63 | 62.06 | 00:00:00 | | 2001-01-22 | 591,000 | 62.00 | 62.75 | 61.50 | 62.69 | 00:00:00 | | 2001-01-23 | 591,000 | 63.00 | 63.13 | 61.56 | 62.75 | 00:00:00 | | 2001-01-24 | 488,800 | 63.00 | 63.13 | 61.19 | 61.38 | 00:00:00 | | 2001-01-25 | 789,000 | 62.50 | 64.69 | 61.50 | 64.19 | 00:00:00 | | 2001-01-26 | 532,400 | 64.44 | 65.62 | 63.44 | 64.75 | 00:00:00 | | 2001-01-29 | 529,200 | 64.65 | 67.25 | 64.61 | 66.99 | 00:00:00 | | 2001-01-30 | 1,178,000 | 66.74 | 68.73 | 66.59 | 67.75 | 00:00:00 | | 2001-01-31 | 828,400 | 68.65 | 69.55 | 67.75 | 69.55 | 00:00:00 | | 2001-02-01 | 598,600 | 69.55 | 70.05 | 68.86 | 69.60 | 00:00:00 | | 2001-02-02 | 512,600 | 69.50 | 69.65 | 68.33 | 68.84 | 00:00:00 | | 2001-02-05 | 589,200 | 69.55 | 69.63 | 68.50 | 69.37 | 00:00:00 | | 2001-02-06 | 661,000 | 69.92 | 70.39 | 68.14 | 68.42 | 00:00:00 | | 2001-02-07 | 650,600 | 68.65 | 70.44 | 68.60 | 70.08 | 00:00:00 | | 2001-02-08 | 1,459,800 | 70.75 | 72.40 | 67.40 | 67.66 | 00:00:00 | | 2001-02-09 | 965,800 | 67.75 | 70.83 | 66.40 | 68.87 | 00:00:00 | | 2001-02-12 | 355,000 | 69.12 | 69.20 | 68.06 | 68.67 | 00:00:00 | | 2001-02-13 | 530,400 | 68.30 | 69.05 | 68.00 | 69.04 | 00:00:00 | | 2001-02-14 | 539,600 | 69.85 | 70.28 | 69.65 | 69.66 | 00:00:00 | | 2001-02-15 | 179,000 | 69.20 | 69.25 | 68.20 | 68.54 | 00:00:00 | | 2001-02-16 | 459,000 | 68.79 | 69.40 | 68.79 | 69.23 | 00:00:00 | | 2001-02-20 | 790,000 | 69.73 | 72.00 | 69.45 | 71.72 | 00:00:00 | | 2001-02-21 | 575,200 | 71.65 | 72.00 | 70.05 | 71.94 | 00:00:00 | | 2001-02-22 | 473,800 | 71.90 | 71.91 | 68.75 | 69.08 | 00:00:00 | | 2001-02-23 | 421,200 | 69.20 | 69.38 | 67.66 | 67.77 | 00:00:00 | | 2001-02-26 | 510,600 | 68.00 | 68.90 | 67.55 | 67.83 | 00:00:00 | | 2001-02-27 | 758,600 | 67.83 | 68.30 | 67.38 | 68.21 | 00:00:00 | | 2001-02-28 | 1,205,200 | 68.40 | 68.45 | 65.40 | 66.95 | 00:00:00 | | 2001-03-01 | 477,600 | 67.05 | 67.38 | 66.27 | 66.87 | 00:00:00 | | 2001-03-02 | 458,400 | 66.50 | 66.80 | 66.48 | 66.78 | 00:00:00 | | 2001-03-05 | 279,600 | 66.79 | 67.15 | 65.66 | 66.45 | 00:00:00 | | 2001-03-06 | 224,000 | 66.48 | 66.48 | 64.83 | 65.28 | 00:00:00 | | 2001-03-07 | 1,340,400 | 65.00 | 65.02 | 62.70 | 62.90 | 00:00:00 | | 2001-03-08 | 578,600 | 63.15 | 65.93 | 63.15 | 65.82 | 00:00:00 | | 2001-03-09 | 501,200 | 65.90 | 66.52 | 65.05 | 65.78 | 00:00:00 | | 2001-03-12 | 423,200 | 65.68 | 66.50 | 65.18 | 65.49 | 00:00:00 | | 2001-03-13 | 450,000 | 65.10 | 65.25 | 63.60 | 64.87 | 00:00:00 | | 2001-03-14 | 363,200 | 64.67 | 64.85 | 64.04 | 64.41 | 00:00:00 | | 2001-03-15 | 390,000 | 64.48 | 64.61 | 63.85 | 64.35 | 00:00:00 | | 2001-03-16 | 503,600 | 64.00 | 64.78 | 63.62 | 64.12 | 00:00:00 | | 2001-03-19 | 523,800 | 64.25 | 64.40 | 63.85 | 64.29 | 00:00:00 | | 2001-03-20 | 530,400 | 64.27 | 65.35 | 64.02 | 64.30 | 00:00:00 | | 2001-03-21 | 557,600 | 64.30 | 65.00 | 64.00 | 64.12 | 00:00:00 | | 2001-03-22 | 541,000 | 64.20 | 64.53 | 61.63 | 62.25 | 00:00:00 | | 2001-03-23 | 418,000 | 62.40 | 64.25 | 62.32 | 63.77 | 00:00:00 | | 2001-03-26 | 204,000 | 63.90 | 64.32 | 62.82 | 64.16 | 00:00:00 | | 2001-03-27 | 1,454,800 | 63.91 | 64.08 | 61.50 | 63.09 | 00:00:00 | | 2001-03-28 | 366,000 | 62.95 | 65.98 | 62.70 | 65.38 | 00:00:00 | | 2001-03-29 | 393,600 | 65.60 | 65.60 | 62.95 | 63.76 | 00:00:00 | | 2001-03-30 | 334,600 | 64.26 | 66.00 | 63.80 | 65.44 | 00:00:00 | | 2001-04-02 | 459,800 | 65.84 | 68.28 | 65.81 | 67.11 | 00:00:00 | | 2001-04-03 | 452,800 | 67.36 | 67.42 | 65.12 | 65.35 | 00:00:00 | | 2001-04-04 | 1,053,000 | 65.36 | 65.54 | 63.74 | 65.45 | 00:00:00 | | 2001-04-05 | 963,800 | 65.60 | 65.65 | 63.40 | 63.41 | 00:00:00 | | 2001-04-06 | 1,118,200 | 63.29 | 64.42 | 61.03 | 61.03 | 00:00:00 | | 2001-04-09 | 948,200 | 61.06 | 61.06 | 60.00 | 60.78 | 00:00:00 | | 2001-04-10 | 636,600 | 61.25 | 63.51 | 60.90 | 62.37 | 00:00:00 | | 2001-04-11 | 1,493,200 | 61.60 | 61.60 | 57.72 | 58.83 | 00:00:00 | | 2001-04-12 | 1,427,800 | 58.82 | 60.25 | 58.30 | 59.30 | 00:00:00 | | 2001-04-16 | 627,600 | 59.45 | 61.38 | 59.40 | 61.13 | 00:00:00 | | 2001-04-17 | 442,200 | 60.88 | 61.76 | 60.64 | 61.00 | 00:00:00 | | 2001-04-18 | 903,600 | 60.75 | 60.76 | 59.40 | 59.50 | 00:00:00 | | 2001-04-19 | 334,600 | 59.50 | 59.90 | 59.00 | 59.75 | 00:00:00 | | 2001-04-20 | 431,200 | 59.60 | 59.60 | 58.82 | 59.02 | 00:00:00 | | 2001-04-23 | 371,600 | 59.12 | 60.62 | 59.12 | 59.98 | 00:00:00 | | 2001-04-24 | 441,000 | 59.73 | 60.40 | 59.60 | 59.74 | 00:00:00 | | 2001-04-25 | 506,200 | 59.60 | 60.80 | 59.30 | 60.06 | 00:00:00 | | 2001-04-26 | 3,560,400 | 59.45 | 59.45 | 53.50 | 54.15 | 00:00:00 | | 2001-04-27 | 1,811,000 | 54.50 | 55.10 | 52.00 | 52.27 | 00:00:00 | | 2001-04-30 | 928,200 | 53.10 | 54.10 | 51.70 | 52.00 | 00:00:00 | | 2001-05-01 | 1,050,000 | 52.10 | 53.50 | 52.10 | 53.25 | 00:00:00 | | 2001-05-02 | 677,200 | 53.25 | 53.25 | 51.77 | 52.30 | 00:00:00 | | 2001-05-03 | 586,200 | 52.10 | 52.77 | 52.00 | 52.73 | 00:00:00 | | 2001-05-04 | 589,600 | 52.48 | 53.20 | 52.34 | 52.61 | 00:00:00 | | 2001-05-07 | 677,200 | 52.36 | 52.67 | 51.92 | 52.11 | 00:00:00 | | 2001-05-08 | 735,800 | 52.03 | 52.03 | 50.90 | 51.50 | 00:00:00 | | 2001-05-09 | 749,400 | 51.50 | 52.00 | 51.26 | 51.96 | 00:00:00 | | 2001-05-10 | 540,000 | 51.98 | 52.06 | 51.66 | 51.71 | 00:00:00 | | 2001-05-11 | 466,200 | 51.65 | 51.65 | 50.94 | 51.39 | 00:00:00 | | 2001-05-14 | 411,400 | 51.50 | 52.40 | 51.46 | 52.33 | 00:00:00 | | 2001-05-15 | 815,600 | 52.95 | 53.50 | 52.64 | 52.76 | 00:00:00 | | 2001-05-16 | 736,200 | 53.25 | 54.80 | 53.15 | 54.65 | 00:00:00 | | 2001-05-17 | 821,200 | 55.00 | 55.55 | 54.05 | 54.92 | 00:00:00 | | 2001-05-18 | 723,400 | 54.92 | 55.30 | 53.91 | 54.33 | 00:00:00 | | 2001-05-21 | 457,600 | 53.70 | 54.52 | 53.65 | 54.03 | 00:00:00 | | 2001-05-22 | 1,322,000 | 54.22 | 54.25 | 51.32 | 51.87 | 00:00:00 | | 2001-05-23 | 486,800 | 51.90 | 52.25 | 51.61 | 52.04 | 00:00:00 | | 2001-05-24 | 1,373,000 | 51.99 | 51.99 | 49.60 | 50.41 | 00:00:00 | | 2001-05-25 | 487,600 | 50.16 | 50.81 | 49.63 | 50.59 | 00:00:00 | | 2001-05-29 | 769,000 | 50.38 | 51.18 | 50.38 | 51.05 | 00:00:00 | | 2001-05-30 | 1,096,800 | 51.05 | 52.60 | 51.05 | 51.83 | 00:00:00 | | 2001-05-31 | 466,200 | 51.83 | 52.39 | 51.76 | 51.90 | 00:00:00 | | 2001-06-01 | 347,600 | 51.97 | 52.00 | 51.34 | 51.63 | 00:00:00 | | 2001-06-04 | 558,200 | 51.43 | 51.43 | 50.60 | 51.19 | 00:00:00 | | 2001-06-05 | 733,000 | 51.20 | 51.45 | 50.87 | 51.34 | 00:00:00 | | 2001-06-06 | 778,600 | 51.30 | 51.35 | 50.96 | 51.15 | 00:00:00 | | 2001-06-07 | 615,400 | 51.10 | 52.35 | 50.76 | 52.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
