|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-14 | 1,852,500 | 101.71 | 103.16 | 101.71 | 102.36 | 00:00:00 | | 2016-09-15 | 2,178,300 | 102.06 | 104.31 | 102.06 | 103.66 | 00:00:00 | | 2016-09-19 | 1,131,900 | 102.93 | 103.34 | 102.24 | 102.58 | 00:00:00 | | 2016-09-26 | 2,080,500 | 105.37 | 105.74 | 103.76 | 104.26 | 00:00:00 | | 2016-09-27 | 3,524,500 | 104.78 | 108.39 | 104.45 | 107.53 | 00:00:00 | | 2016-09-28 | 5,399,200 | 110.61 | 111.24 | 108.50 | 109.61 | 00:00:00 | | 2016-10-04 | 1,680,100 | 108.96 | 109.67 | 107.62 | 107.82 | 00:00:00 | | 2016-10-05 | 1,540,100 | 107.97 | 108.38 | 107.50 | 107.78 | 00:00:00 | | 2016-10-06 | 1,074,300 | 107.30 | 108.13 | 107.10 | 107.73 | 00:00:00 | | 2016-10-07 | 1,207,600 | 108.00 | 108.31 | 106.45 | 107.65 | 00:00:00 | | 2016-10-11 | 2,079,100 | 110.06 | 110.20 | 108.63 | 109.84 | 00:00:00 | | 2016-10-12 | 1,265,900 | 109.84 | 110.49 | 109.51 | 110.25 | 00:00:00 | | 2016-10-20 | 1,924,600 | 109.68 | 110.07 | 108.17 | 108.53 | 00:00:00 | | 2016-10-21 | 1,752,800 | 108.40 | 108.70 | 107.61 | 108.63 | 00:00:00 | | 2016-10-24 | 1,220,200 | 108.78 | 109.00 | 107.92 | 108.30 | 00:00:00 | | 2016-10-25 | 2,047,300 | 108.26 | 108.69 | 107.78 | 108.10 | 00:00:00 | | 2016-10-26 | 1,437,200 | 108.00 | 108.00 | 106.09 | 106.11 | 00:00:00 | | 2016-10-27 | 1,901,400 | 106.62 | 106.82 | 104.77 | 104.86 | 00:00:00 | | 2016-10-28 | 1,942,900 | 104.02 | 105.43 | 103.32 | 104.49 | 00:00:00 | | 2016-11-01 | 6,877,600 | 102.70 | 109.37 | 101.81 | 105.31 | 00:00:00 | | 2016-11-02 | 2,461,900 | 104.88 | 105.19 | 103.55 | 103.65 | 00:00:00 | | 2016-11-09 | 2,326,000 | 103.11 | 104.62 | 102.70 | 103.09 | 00:00:00 | | 2016-11-10 | 4,565,600 | 102.13 | 102.64 | 98.21 | 99.66 | 00:00:00 | | 2016-11-11 | 1,674,800 | 99.44 | 99.83 | 98.22 | 99.05 | 00:00:00 | | 2016-11-14 | 2,878,600 | 98.80 | 98.81 | 96.09 | 96.82 | 00:00:00 | | 2016-11-21 | 1,374,600 | 96.83 | 98.96 | 96.83 | 98.55 | 00:00:00 | | 2016-11-22 | 1,881,100 | 98.84 | 100.34 | 98.46 | 99.98 | 00:00:00 | | 2016-11-23 | 1,222,200 | 100.03 | 100.34 | 98.49 | 98.89 | 00:00:00 | | 2016-11-29 | 1,230,500 | 99.65 | 100.51 | 99.52 | 100.05 | 00:00:00 | | 2016-11-30 | 1,801,900 | 99.64 | 100.25 | 98.03 | 98.03 | 00:00:00 | | 2016-12-06 | 1,480,800 | 95.52 | 95.70 | 94.85 | 95.48 | 00:00:00 | | 2016-12-07 | 2,123,500 | 95.64 | 97.39 | 95.28 | 97.13 | 00:00:00 | | 2016-12-08 | 1,601,000 | 96.90 | 98.41 | 96.31 | 98.11 | 00:00:00 | | 2016-12-09 | 1,135,700 | 98.43 | 99.09 | 98.21 | 99.04 | 00:00:00 | | 2016-12-27 | 600,900 | 97.68 | 98.04 | 97.33 | 97.49 | 00:00:00 | | 2017-01-09 | 1,347,700 | 99.68 | 99.68 | 97.93 | 98.28 | 00:00:00 | | 2017-01-10 | 2,554,300 | 98.33 | 98.71 | 95.88 | 96.41 | 00:00:00 | | 2017-01-11 | 1,590,700 | 96.49 | 96.95 | 95.61 | 95.67 | 00:00:00 | | 2017-01-12 | 2,101,400 | 95.39 | 95.72 | 94.85 | 95.43 | 00:00:00 | | 2017-01-13 | 1,608,400 | 96.12 | 97.79 | 95.87 | 97.62 | 00:00:00 | | 2017-01-17 | 1,338,500 | 97.53 | 98.84 | 97.53 | 97.91 | 00:00:00 | | 2017-01-18 | 1,138,500 | 98.00 | 99.22 | 97.93 | 98.20 | 00:00:00 | | 2017-01-19 | 993,600 | 97.99 | 98.47 | 97.42 | 97.54 | 00:00:00 | | 2017-01-20 | 894,000 | 97.96 | 98.14 | 97.14 | 97.62 | 00:00:00 | | 2017-01-26 | 1,305,000 | 97.09 | 97.44 | 95.93 | 96.04 | 00:00:00 | | 2017-01-27 | 1,017,400 | 95.99 | 96.46 | 95.18 | 95.35 | 00:00:00 | | 2017-01-30 | 1,179,300 | 95.51 | 95.54 | 94.42 | 95.47 | 00:00:00 | | 2017-02-01 | 1,300,400 | 96.35 | 96.98 | 95.66 | 96.42 | 00:00:00 | | 2017-02-02 | 1,093,700 | 96.88 | 97.21 | 95.89 | 95.95 | 00:00:00 | | 2017-02-03 | 1,519,500 | 96.62 | 97.67 | 96.13 | 97.00 | 00:00:00 | | 2017-02-06 | 1,898,900 | 97.13 | 97.13 | 96.21 | 96.48 | 00:00:00 | | 2017-02-07 | 3,243,100 | 96.40 | 96.62 | 94.51 | 94.89 | 00:00:00 | | 2017-02-08 | 2,691,100 | 94.91 | 96.72 | 94.65 | 95.62 | 00:00:00 | | 2017-02-09 | 1,655,200 | 95.62 | 96.93 | 95.34 | 96.67 | 00:00:00 | | 2017-02-10 | 1,562,100 | 96.67 | 96.94 | 95.87 | 95.95 | 00:00:00 | | 2017-02-14 | 4,140,200 | 97.17 | 100.10 | 94.12 | 99.50 | 00:00:00 | | 2017-02-15 | 2,557,300 | 99.00 | 99.35 | 98.32 | 99.03 | 00:00:00 | | 2017-02-16 | 1,864,900 | 98.81 | 100.33 | 98.52 | 99.80 | 00:00:00 | | 2017-02-21 | 1,489,600 | 101.14 | 101.91 | 100.29 | 100.53 | 00:00:00 | | 2017-02-22 | 1,061,500 | 100.15 | 100.81 | 99.76 | 100.22 | 00:00:00 | | 2017-02-23 | 1,036,300 | 100.00 | 101.18 | 99.86 | 100.05 | 00:00:00 | | 2017-03-03 | 1,912,100 | 98.35 | 99.86 | 98.26 | 99.85 | 00:00:00 | | 2017-03-07 | 1,540,200 | 98.23 | 98.37 | 96.79 | 96.99 | 00:00:00 | | 2017-03-08 | 1,952,600 | 96.76 | 97.18 | 96.25 | 96.77 | 00:00:00 | | 2017-03-09 | 1,298,900 | 96.63 | 97.13 | 96.22 | 96.79 | 00:00:00 | | 2017-03-10 | 854,400 | 97.37 | 97.50 | 96.47 | 97.10 | 00:00:00 | | 2017-03-21 | 1,817,900 | 98.75 | 99.65 | 97.98 | 98.03 | 00:00:00 | | 2017-03-22 | 885,700 | 98.25 | 98.45 | 97.36 | 97.51 | 00:00:00 | | 2017-03-28 | 1,391,200 | 96.25 | 96.57 | 95.49 | 96.30 | 00:00:00 | | 2017-03-29 | 1,072,300 | 96.17 | 96.74 | 95.75 | 96.66 | 00:00:00 | | 2017-04-06 | 1,449,600 | 95.62 | 97.00 | 95.60 | 96.00 | 00:00:00 | | 2017-04-07 | 991,200 | 95.86 | 96.23 | 95.18 | 95.37 | 00:00:00 | | 2017-04-17 | 676,100 | 94.78 | 95.18 | 94.47 | 95.13 | 00:00:00 | | 2017-04-27 | 1,319,300 | 96.20 | 96.65 | 95.56 | 95.78 | 00:00:00 | | 2017-04-28 | 957,200 | 95.76 | 96.05 | 95.17 | 95.89 | 00:00:00 | | 2017-05-01 | 926,000 | 95.94 | 96.45 | 95.23 | 95.26 | 00:00:00 | | 2017-05-02 | 1,961,500 | 95.22 | 95.70 | 94.48 | 95.36 | 00:00:00 | | 2017-05-03 | 8,245,700 | 92.02 | 93.04 | 89.27 | 90.89 | 00:00:00 | | 2017-05-09 | 1,271,100 | 93.68 | 93.89 | 92.59 | 92.80 | 00:00:00 | | 2017-05-10 | 933,300 | 92.67 | 92.87 | 92.24 | 92.82 | 00:00:00 | | 2017-05-11 | 1,113,900 | 92.58 | 93.51 | 92.50 | 93.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
