Canada markets open in 4 hours 40 minutes

Loblaw Companies Limited (L.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
151.50-0.38 (-0.25%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024152.59153.29151.38151.50151.50300,300
Mar 26, 2024153.19153.76151.82151.88151.88410,300
Mar 25, 2024152.40154.70151.58153.66153.66398,400
Mar 22, 2024150.79153.01149.82152.83152.83531,100
Mar 21, 2024149.55151.19148.93150.34150.34555,200
Mar 20, 2024150.50151.06149.42149.85149.85368,400
Mar 19, 2024149.96150.69148.89150.23150.23365,300
Mar 18, 2024150.72151.18149.71149.84149.84464,800
Mar 15, 2024150.09150.92149.19150.64150.641,326,700
Mar 14, 2024151.00151.08149.28150.24150.24406,400
Mar 14, 20240.446 Dividend
Mar 13, 2024149.81152.00149.57151.50151.05432,800
Mar 12, 2024150.00150.87149.15149.69149.25253,600
Mar 11, 2024148.24150.44148.18149.46149.02549,500
Mar 08, 2024149.13151.75148.02148.66148.22793,500
Mar 07, 2024144.26149.69143.96149.66149.22574,300
Mar 06, 2024142.05144.59141.59144.50144.07630,900
Mar 05, 2024142.75143.15141.66142.14141.72295,800
Mar 04, 2024144.12144.84142.46142.66142.24332,400
Mar 01, 2024144.78146.51144.13145.13144.70249,800
Feb 29, 2024147.48147.54144.37144.64144.21493,600
Feb 28, 2024145.82148.10144.99147.30146.87540,500
Feb 27, 2024145.80146.60143.59146.43146.00395,600
Feb 26, 2024144.60146.71143.56145.74145.31400,700
Feb 23, 2024143.00144.72141.68144.60144.17649,000
Feb 22, 2024138.84143.51138.13142.92142.50655,400
Feb 21, 2024138.80139.28137.98138.11137.70279,200
Feb 20, 2024137.70140.18137.43139.02138.61305,400
Feb 16, 2024137.00138.09136.12137.76137.35265,400
Feb 15, 2024136.19137.14135.61136.77136.37194,100
Feb 14, 2024133.74136.06133.23135.94135.54269,900
Feb 13, 2024133.08134.10132.55133.17132.78283,500
Feb 12, 2024133.87135.22133.65133.80133.41189,500
Feb 09, 2024133.80134.45133.30134.00133.61298,300
Feb 08, 2024134.49135.46133.38134.00133.61364,000
Feb 07, 2024134.67135.86134.47134.76134.36174,500
Feb 06, 2024134.47135.07133.59134.90134.50236,500
Feb 05, 2024136.14136.39134.35134.68134.28297,200
Feb 02, 2024135.86136.68135.00136.06135.66254,600
Feb 01, 2024134.94136.01134.55135.87135.47170,600
Jan 31, 2024134.93135.25134.18134.35133.95403,200
Jan 30, 2024134.59135.37133.93134.71134.31234,400
Jan 29, 2024133.55134.64133.55134.63134.23259,100
Jan 26, 2024133.79134.75133.40133.55133.16443,800
Jan 25, 2024134.16134.36132.92134.17133.78394,700
Jan 24, 2024134.62136.56134.01134.39133.99480,100
Jan 23, 2024133.01135.04133.01134.62134.22416,900
Jan 22, 2024134.13134.69133.10133.30132.91303,900
Jan 19, 2024134.92135.16133.27133.96133.57556,700
Jan 18, 2024131.74135.64131.02135.00134.60432,000
Jan 17, 2024132.26132.81130.32131.68131.29383,900
Jan 16, 2024131.00133.00130.74132.80132.41361,200
Jan 15, 2024129.00131.71129.00131.37130.98214,200
Jan 12, 2024130.00131.04128.38129.41129.03409,300
Jan 11, 2024128.00130.00127.17129.82129.44290,800
Jan 10, 2024126.41127.66126.15127.59127.21171,500
Jan 09, 2024127.15127.35126.38126.58126.21505,900
Jan 08, 2024126.89127.89126.19127.60127.22369,800
Jan 05, 2024126.50126.84125.66126.78126.41214,000
Jan 04, 2024127.34127.50125.95126.59126.22445,800
Jan 03, 2024128.26128.92127.31127.50127.12172,900
Jan 02, 2024127.71128.69127.01128.20127.82229,300
Dec 29, 2023127.31128.44127.31128.28127.90159,300
Dec 28, 2023127.74128.12126.93127.37127.00171,100
Dec 27, 2023125.36127.75125.22127.05126.68175,800
Dec 22, 2023125.17126.52124.76126.06125.69472,500
Dec 21, 2023124.27125.23123.96125.17124.80347,300
Dec 20, 2023122.15124.44122.11123.90123.54661,700
Dec 19, 2023119.99122.74119.99122.24121.88719,100
Dec 18, 2023118.53120.65118.20120.12119.77510,400
Dec 15, 2023120.56120.56118.34118.58118.231,430,500
Dec 14, 2023125.10125.65118.02119.99119.641,227,400
Dec 14, 20230.446 Dividend
Dec 13, 2023125.00126.60124.65126.08125.26642,400
Dec 12, 2023125.00125.50124.38125.20124.39557,000
Dec 11, 2023123.87125.19123.37125.00124.19438,800
Dec 08, 2023123.31125.00122.87124.05123.25585,500
Dec 07, 2023123.10123.72122.29123.38122.58506,700
Dec 06, 2023121.21123.90120.50122.78121.99802,800
Dec 05, 2023118.99121.36118.74120.94120.16607,500
Dec 04, 2023118.50119.22117.62118.78118.01318,200
Dec 01, 2023117.71118.60117.14118.19117.43531,200
Nov 30, 2023120.90120.90116.81117.00116.242,474,200
Nov 29, 2023119.64121.67118.95120.46119.68519,200
Nov 28, 2023121.25121.95119.80120.07119.29544,500
Nov 27, 2023121.29121.86120.61121.73120.94404,200
Nov 24, 2023121.71122.34121.24121.67120.88209,800
Nov 23, 2023122.36123.14121.62121.71120.92147,100
Nov 22, 2023119.32122.78118.60122.35121.56597,600
Nov 21, 2023121.11121.11118.75119.09118.32451,900
Nov 20, 2023121.00121.72120.50120.77119.99314,800
Nov 17, 2023123.10123.48121.34121.76120.97525,900
Nov 16, 2023119.11123.27119.11122.92122.12461,000
Nov 15, 2023124.30124.59119.61120.29119.51415,800
Nov 14, 2023121.37124.19121.37123.03122.23391,700
Nov 13, 2023121.25122.52120.36122.47121.68403,400
Nov 10, 2023120.51121.68119.87121.31120.53163,400
Nov 09, 2023119.83121.05118.82120.32119.54265,500
Nov 08, 2023120.96121.98119.60119.83119.05232,100
Nov 07, 2023121.15121.39120.32120.79120.01208,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...