|
 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 | | 2001-06-07 | 615,400 | 51.10 | 52.35 | 50.76 | 52.31 | 00:00:00 | | 2001-06-08 | 824,000 | 53.00 | 53.10 | 51.79 | 52.23 | 00:00:00 | | 2001-06-11 | 711,600 | 52.20 | 52.25 | 50.66 | 51.20 | 00:00:00 | | 2001-06-12 | 519,600 | 51.00 | 51.58 | 50.80 | 51.47 | 00:00:00 | | 2001-06-13 | 744,000 | 51.30 | 52.20 | 50.97 | 51.01 | 00:00:00 | | 2001-06-14 | 430,400 | 51.02 | 51.58 | 51.02 | 51.45 | 00:00:00 | | 2001-06-15 | 795,400 | 51.70 | 52.00 | 51.20 | 51.50 | 00:00:00 | | 2001-06-18 | 610,800 | 51.65 | 51.69 | 50.01 | 50.35 | 00:00:00 | | 2001-06-19 | 352,000 | 50.55 | 50.55 | 50.00 | 50.19 | 00:00:00 | | 2001-06-20 | 860,000 | 50.00 | 50.33 | 48.87 | 49.39 | 00:00:00 | | 2001-06-21 | 436,600 | 49.64 | 50.03 | 49.35 | 49.99 | 00:00:00 | | 2001-06-22 | 562,000 | 49.35 | 50.26 | 49.35 | 49.65 | 00:00:00 | | 2001-06-25 | 432,000 | 49.65 | 50.40 | 49.65 | 50.36 | 00:00:00 | | 2001-06-26 | 563,000 | 49.70 | 51.25 | 49.60 | 50.55 | 00:00:00 | | 2001-06-27 | 852,800 | 50.55 | 51.49 | 50.51 | 50.72 | 00:00:00 | | 2001-06-28 | 929,600 | 51.58 | 52.10 | 51.48 | 51.83 | 00:00:00 | | 2001-06-29 | 973,600 | 52.23 | 52.30 | 50.01 | 50.18 | 00:00:00 | | 2001-07-02 | 720,000 | 50.43 | 52.03 | 49.51 | 51.79 | 00:00:00 | | 2001-07-03 | 275,000 | 51.79 | 51.79 | 51.01 | 51.14 | 00:00:00 | | 2001-07-05 | 620,200 | 51.20 | 51.95 | 50.74 | 51.14 | 00:00:00 | | 2001-07-06 | 635,400 | 51.06 | 51.62 | 50.60 | 51.60 | 00:00:00 | | 2001-07-09 | 322,800 | 51.60 | 51.84 | 50.90 | 51.33 | 00:00:00 | | 2001-07-10 | 265,800 | 51.58 | 51.60 | 50.75 | 50.89 | 00:00:00 | | 2001-07-11 | 378,400 | 50.88 | 51.99 | 50.85 | 51.98 | 00:00:00 | | 2001-07-12 | 286,800 | 52.07 | 52.19 | 51.26 | 51.75 | 00:00:00 | | 2001-07-13 | 472,800 | 51.50 | 52.49 | 51.45 | 52.29 | 00:00:00 | | 2001-07-16 | 367,400 | 52.25 | 52.25 | 51.45 | 51.68 | 00:00:00 | | 2001-07-17 | 620,600 | 51.70 | 51.80 | 51.40 | 51.43 | 00:00:00 | | 2001-07-18 | 430,800 | 51.43 | 52.45 | 51.43 | 52.40 | 00:00:00 | | 2001-07-19 | 361,600 | 52.55 | 53.50 | 52.20 | 52.30 | 00:00:00 | | 2001-07-20 | 211,000 | 52.20 | 52.35 | 51.65 | 51.95 | 00:00:00 | | 2001-07-23 | 310,000 | 52.05 | 52.14 | 51.33 | 51.76 | 00:00:00 | | 2001-07-24 | 817,200 | 51.60 | 51.71 | 50.70 | 51.56 | 00:00:00 | | 2001-07-25 | 839,000 | 51.56 | 52.09 | 51.19 | 51.70 | 00:00:00 | | 2001-07-26 | 2,426,600 | 48.45 | 50.68 | 48.40 | 50.32 | 00:00:00 | | 2001-07-27 | 1,531,200 | 49.55 | 49.94 | 48.10 | 48.75 | 00:00:00 | | 2001-07-30 | 824,600 | 49.00 | 49.93 | 48.94 | 49.76 | 00:00:00 | | 2001-07-31 | 333,000 | 49.72 | 50.67 | 49.60 | 50.29 | 00:00:00 | | 2001-08-01 | 406,400 | 50.29 | 50.40 | 49.50 | 49.51 | 00:00:00 | | 2001-08-02 | 811,000 | 49.50 | 49.60 | 49.10 | 49.15 | 00:00:00 | | 2001-08-03 | 613,800 | 49.20 | 49.20 | 48.70 | 49.14 | 00:00:00 | | 2001-08-06 | 575,400 | 49.17 | 49.32 | 48.82 | 48.96 | 00:00:00 | | 2001-08-07 | 669,000 | 48.96 | 49.21 | 48.70 | 48.94 | 00:00:00 | | 2001-08-08 | 516,200 | 48.84 | 48.84 | 48.30 | 48.49 | 00:00:00 | | 2001-08-09 | 1,076,800 | 48.45 | 48.50 | 47.54 | 47.98 | 00:00:00 | | 2001-08-10 | 648,200 | 48.20 | 48.28 | 47.50 | 48.00 | 00:00:00 | | 2001-08-13 | 588,600 | 48.08 | 48.24 | 47.84 | 47.92 | 00:00:00 | | 2001-08-14 | 896,600 | 48.02 | 48.02 | 46.80 | 46.80 | 00:00:00 | | 2001-08-15 | 851,800 | 47.00 | 47.82 | 46.95 | 47.48 | 00:00:00 | | 2001-08-16 | 1,000,200 | 47.41 | 48.30 | 47.41 | 48.13 | 00:00:00 | | 2001-08-17 | 512,600 | 48.00 | 48.10 | 47.38 | 47.75 | 00:00:00 | | 2001-08-20 | 263,000 | 47.85 | 48.40 | 47.85 | 47.98 | 00:00:00 | | 2001-08-21 | 376,200 | 48.03 | 48.12 | 47.49 | 47.50 | 00:00:00 | | 2001-08-22 | 683,400 | 47.49 | 47.86 | 47.27 | 47.41 | 00:00:00 | | 2001-08-23 | 337,400 | 47.51 | 47.80 | 47.30 | 47.42 | 00:00:00 | | 2001-08-24 | 467,200 | 47.42 | 47.83 | 46.72 | 46.73 | 00:00:00 | | 2001-08-27 | 605,200 | 46.73 | 47.05 | 46.23 | 46.28 | 00:00:00 | | 2001-08-28 | 782,000 | 46.30 | 47.53 | 46.30 | 46.45 | 00:00:00 | | 2001-08-29 | 239,000 | 46.50 | 46.70 | 46.05 | 46.06 | 00:00:00 | | 2001-08-30 | 311,600 | 46.07 | 46.81 | 46.07 | 46.21 | 00:00:00 | | 2001-08-31 | 449,600 | 46.21 | 46.54 | 45.83 | 46.30 | 00:00:00 | | 2001-09-04 | 424,800 | 46.10 | 47.40 | 46.06 | 46.93 | 00:00:00 | | 2001-09-05 | 630,000 | 46.83 | 47.66 | 46.69 | 47.41 | 00:00:00 | | 2001-09-06 | 739,800 | 47.27 | 47.78 | 47.07 | 47.25 | 00:00:00 | | 2001-09-07 | 532,400 | 47.25 | 47.66 | 46.92 | 47.33 | 00:00:00 | | 2001-09-10 | 803,800 | 47.23 | 48.03 | 46.77 | 47.00 | 00:00:00 | | 2001-09-17 | 974,200 | 47.25 | 47.25 | 45.10 | 45.40 | 00:00:00 | | 2001-09-18 | 902,000 | 45.55 | 46.25 | 44.61 | 45.17 | 00:00:00 | | 2001-09-19 | 808,000 | 45.15 | 45.20 | 43.37 | 43.95 | 00:00:00 | | 2001-09-20 | 768,800 | 43.70 | 45.00 | 43.35 | 44.57 | 00:00:00 | | 2001-09-21 | 1,077,200 | 43.37 | 45.31 | 43.37 | 44.60 | 00:00:00 | | 2001-09-24 | 789,800 | 45.00 | 45.06 | 42.65 | 43.59 | 00:00:00 | | 2001-09-25 | 586,800 | 43.84 | 44.99 | 43.65 | 44.69 | 00:00:00 | | 2001-09-26 | 461,400 | 44.70 | 45.42 | 44.42 | 44.63 | 00:00:00 | | 2001-09-27 | 788,400 | 44.38 | 45.06 | 43.88 | 44.50 | 00:00:00 | | 2001-09-28 | 548,000 | 44.60 | 45.24 | 44.60 | 45.00 | 00:00:00 | | 2001-10-01 | 462,800 | 45.00 | 45.21 | 44.92 | 45.00 | 00:00:00 | | 2001-10-02 | 446,800 | 45.00 | 45.32 | 44.96 | 45.15 | 00:00:00 | | 2001-10-03 | 537,600 | 45.00 | 45.40 | 44.90 | 45.03 | 00:00:00 | | 2001-10-04 | 745,200 | 45.16 | 45.22 | 44.33 | 44.76 | 00:00:00 | | 2001-10-05 | 821,600 | 44.88 | 45.19 | 44.56 | 44.66 | 00:00:00 | | 2001-10-08 | 939,000 | 43.80 | 44.26 | 42.86 | 43.83 | 00:00:00 | | 2001-10-09 | 274,800 | 44.03 | 44.85 | 43.97 | 44.40 | 00:00:00 | | 2001-10-10 | 241,800 | 44.60 | 44.88 | 44.30 | 44.56 | 00:00:00 | | 2001-10-11 | 317,000 | 44.53 | 44.65 | 43.75 | 44.51 | 00:00:00 | | 2001-10-12 | 432,200 | 44.51 | 44.65 | 43.85 | 44.64 | 00:00:00 | | 2001-10-15 | 544,000 | 44.65 | 44.90 | 44.30 | 44.76 | 00:00:00 | | 2001-10-16 | 508,000 | 44.84 | 45.30 | 44.06 | 44.43 | 00:00:00 | | 2001-10-17 | 332,400 | 44.48 | 45.12 | 44.14 | 44.75 | 00:00:00 | | 2001-10-18 | 617,400 | 44.74 | 45.77 | 44.38 | 45.55 | 00:00:00 | | 2001-10-19 | 228,400 | 45.55 | 45.80 | 45.07 | 45.30 | 00:00:00 | | 2001-10-22 | 461,400 | 45.20 | 45.44 | 44.13 | 45.35 | 00:00:00 | | 2001-10-23 | 475,800 | 45.99 | 46.13 | 45.34 | 45.84 | 00:00:00 | | 2001-10-24 | 461,800 | 45.85 | 46.04 | 44.80 | 45.68 | 00:00:00 | | 2001-10-25 | 2,477,000 | 47.50 | 47.90 | 46.02 | 47.55 | 00:00:00 | | 2001-10-26 | 1,703,400 | 48.50 | 49.93 | 48.50 | 48.78 | 00:00:00 | | 2001-10-29 | 1,281,600 | 48.79 | 50.60 | 48.79 | 50.26 | 00:00:00 | | 2001-10-30 | 1,509,600 | 50.20 | 50.90 | 49.75 | 49.97 | 00:00:00 | | 2001-10-31 | 1,023,800 | 50.20 | 50.35 | 49.61 | 49.75 | 00:00:00 | | 2001-11-01 | 842,600 | 49.80 | 50.77 | 49.75 | 50.70 | 00:00:00 | | 2001-11-02 | 561,800 | 50.70 | 52.39 | 50.35 | 51.55 | 00:00:00 | | 2001-11-05 | 1,099,800 | 51.80 | 52.45 | 51.80 | 52.01 | 00:00:00 | | 2001-11-06 | 1,340,800 | 52.01 | 52.01 | 51.25 | 51.25 | 00:00:00 | | 2001-11-07 | 981,600 | 51.30 | 51.48 | 50.72 | 50.86 | 00:00:00 | | 2001-11-08 | 807,400 | 50.86 | 51.26 | 50.70 | 50.98 | 00:00:00 | | 2001-11-09 | 492,800 | 51.10 | 51.99 | 51.01 | 51.94 | 00:00:00 | | 2001-11-12 | 294,400 | 51.85 | 52.35 | 51.07 | 52.00 | 00:00:00 | | 2001-11-13 | 1,155,000 | 53.50 | 54.75 | 53.10 | 53.70 | 00:00:00 | | 2001-11-14 | 1,014,800 | 53.70 | 54.58 | 53.50 | 54.27 | 00:00:00 | | 2001-11-15 | 1,777,800 | 54.27 | 57.01 | 54.27 | 56.52 | 00:00:00 | | 2001-11-16 | 1,048,000 | 56.60 | 57.50 | 55.81 | 57.20 | 00:00:00 | | 2001-11-19 | 723,800 | 57.20 | 57.70 | 56.08 | 56.18 | 00:00:00 | | 2001-11-20 | 1,644,600 | 56.30 | 56.40 | 55.23 | 56.20 | 00:00:00 | | 2001-11-21 | 1,030,400 | 56.20 | 57.30 | 56.06 | 56.85 | 00:00:00 | | 2001-11-23 | 391,800 | 56.90 | 58.71 | 56.84 | 58.21 | 00:00:00 | | 2001-11-26 | 992,200 | 58.25 | 58.67 | 57.40 | 57.44 | 00:00:00 | | 2001-11-27 | 581,000 | 57.44 | 57.44 | 56.55 | 56.71 | 00:00:00 | | 2001-11-28 | 615,400 | 56.65 | 56.90 | 56.45 | 56.45 | 00:00:00 | | 2001-11-29 | 695,600 | 56.45 | 57.65 | 56.45 | 57.13 | 00:00:00 | | 2001-11-30 | 515,200 | 57.15 | 57.65 | 56.98 | 57.03 | 00:00:00 | | 2001-12-03 | 496,200 | 57.00 | 57.05 | 56.26 | 56.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
