Loblaw Companies Limited (L-PB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 23.25 | 23.40 | 23.25 | 23.40 | 23.40 | 2,700 |
| Oct 10, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Oct 09, 2024 | 23.14 | 23.35 | 23.14 | 23.25 | 23.25 | 1,946 |
| Oct 08, 2024 | 23.12 | 23.35 | 23.12 | 23.29 | 23.29 | 1,610 |
| Oct 07, 2024 | 23.38 | 23.38 | 23.15 | 23.34 | 23.34 | 906 |
| Oct 04, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| Oct 03, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 175 |
| Oct 02, 2024 | 23.39 | 23.39 | 23.35 | 23.35 | 23.35 | 38,521 |
| Oct 01, 2024 | 23.29 | 23.30 | 23.29 | 23.30 | 23.30 | 1,740 |
| Sept 30, 2024 | 23.39 | 23.39 | 23.30 | 23.30 | 23.30 | 8,446 |
| Sept 27, 2024 | 23.19 | 23.40 | 23.19 | 23.40 | 23.40 | 1,400 |
| Sept 26, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| Sept 25, 2024 | 23.25 | 23.37 | 23.10 | 23.37 | 23.37 | 950 |
| Sept 24, 2024 | 23.25 | 23.39 | 23.25 | 23.26 | 23.26 | 2,548 |
| Sept 23, 2024 | 23.30 | 23.30 | 23.26 | 23.30 | 23.30 | 3,895 |
| Sept 20, 2024 | 23.26 | 23.39 | 23.26 | 23.30 | 23.30 | 5,043 |
| Sept 19, 2024 | 23.31 | 23.38 | 23.31 | 23.34 | 23.34 | 1,000 |
| Sept 18, 2024 | 23.23 | 23.35 | 23.10 | 23.35 | 23.35 | 1,000 |
| Sept 17, 2024 | 23.40 | 23.40 | 23.34 | 23.39 | 23.39 | 910 |
| Sept 16, 2024 | 23.40 | 23.40 | 23.25 | 23.35 | 23.35 | 8,847 |
| Sept 13, 2024 | 23.51 | 23.52 | 23.40 | 23.45 | 23.45 | 1,884 |
| Sept 13, 2024 | 0.33125 Dividend | |||||
| Sept 12, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.32 | 7,242 |
| Sept 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.17 | 200 |
| Sept 10, 2024 | 23.62 | 23.62 | 23.45 | 23.45 | 23.12 | 640 |
| Sept 09, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.17 | 400 |
| Sept 06, 2024 | 23.01 | 23.90 | 23.00 | 23.43 | 23.10 | 6,949 |
| Sept 05, 2024 | 24.02 | 24.02 | 23.75 | 23.75 | 23.42 | 4,420 |
| Sept 04, 2024 | 24.30 | 24.30 | 24.22 | 24.22 | 23.88 | 1,010 |
| Sept 03, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.53 | 930 |
| Aug 30, 2024 | 24.30 | 24.40 | 24.22 | 24.40 | 24.06 | 1,350 |
| Aug 29, 2024 | 24.08 | 24.30 | 24.03 | 24.30 | 23.96 | 8,148 |
| Aug 28, 2024 | 23.73 | 24.01 | 23.73 | 24.00 | 23.66 | 2,400 |
| Aug 27, 2024 | 24.00 | 24.01 | 23.74 | 23.74 | 23.41 | 2,775 |
| Aug 26, 2024 | 23.59 | 23.90 | 23.55 | 23.72 | 23.39 | 2,628 |
| Aug 23, 2024 | 23.19 | 23.50 | 23.19 | 23.50 | 23.17 | 8,423 |
| Aug 22, 2024 | 23.00 | 23.10 | 23.00 | 23.10 | 22.78 | 1,250 |
| Aug 21, 2024 | 22.85 | 22.99 | 22.84 | 22.99 | 22.67 | 7,000 |
| Aug 20, 2024 | 22.85 | 22.85 | 22.77 | 22.85 | 22.53 | 2,408 |
| Aug 19, 2024 | 22.86 | 22.95 | 22.78 | 22.78 | 22.46 | 6,343 |
| Aug 16, 2024 | 22.85 | 22.86 | 22.85 | 22.85 | 22.53 | 5,036 |
| Aug 15, 2024 | 22.80 | 22.84 | 22.80 | 22.84 | 22.52 | 3,600 |
| Aug 14, 2024 | 22.67 | 22.73 | 22.67 | 22.70 | 22.38 | 1,000 |
| Aug 13, 2024 | 22.84 | 22.85 | 22.75 | 22.84 | 22.52 | 2,600 |
| Aug 12, 2024 | 22.80 | 22.85 | 22.80 | 22.85 | 22.53 | 2,400 |
| Aug 09, 2024 | 22.85 | 22.88 | 22.75 | 22.88 | 22.56 | 3,535 |
| Aug 08, 2024 | 22.86 | 22.86 | 22.80 | 22.80 | 22.48 | 1,346 |
| Aug 07, 2024 | 22.65 | 22.95 | 22.65 | 22.95 | 22.63 | 399 |
| Aug 06, 2024 | 22.35 | 22.99 | 22.35 | 22.99 | 22.67 | 8,312 |
| Aug 02, 2024 | 22.40 | 22.50 | 22.40 | 22.50 | 22.18 | 2,790 |
| Aug 01, 2024 | 22.15 | 22.44 | 22.15 | 22.44 | 22.13 | 5,085 |
| Jul 31, 2024 | 21.75 | 22.21 | 21.75 | 22.15 | 21.84 | 14,981 |
| Jul 30, 2024 | 22.10 | 22.13 | 21.88 | 21.98 | 21.67 | 8,235 |
| Jul 29, 2024 | 22.13 | 22.15 | 22.06 | 22.06 | 21.75 | 3,607 |
| Jul 26, 2024 | 22.14 | 22.22 | 22.03 | 22.03 | 21.72 | 7,172 |
| Jul 25, 2024 | 22.14 | 22.14 | 22.08 | 22.14 | 21.83 | 6,300 |
| Jul 24, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.73 | - |
| Jul 23, 2024 | 22.12 | 22.12 | 22.03 | 22.04 | 21.73 | 5,903 |
| Jul 22, 2024 | 21.95 | 22.10 | 21.95 | 22.02 | 21.71 | 4,330 |
| Jul 19, 2024 | 22.12 | 22.12 | 21.98 | 21.98 | 21.67 | 3,816 |
| Jul 18, 2024 | 22.00 | 22.12 | 22.00 | 22.12 | 21.81 | 1,602 |
| Jul 17, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.72 | - |
| Jul 16, 2024 | 22.02 | 22.12 | 22.02 | 22.03 | 21.72 | 1,802 |
| Jul 15, 2024 | 22.00 | 22.02 | 22.00 | 22.02 | 21.71 | 4,602 |
| Jul 12, 2024 | 22.05 | 22.05 | 21.79 | 22.04 | 21.73 | 6,117 |
| Jul 11, 2024 | 22.05 | 22.05 | 21.99 | 22.01 | 21.70 | 1,914 |
| Jul 10, 2024 | 21.99 | 22.05 | 21.97 | 22.05 | 21.74 | 4,765 |
| Jul 09, 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 21.69 | 10,827 |
| Jul 08, 2024 | 21.99 | 22.00 | 21.92 | 21.95 | 21.64 | 4,129 |
| Jul 05, 2024 | 22.00 | 22.00 | 21.94 | 21.94 | 21.63 | 900 |
| Jul 04, 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 21.69 | 2,100 |
| Jul 03, 2024 | 21.49 | 22.00 | 21.49 | 21.98 | 21.67 | 1,507 |
| Jul 02, 2024 | 22.00 | 22.00 | 21.88 | 21.89 | 21.58 | 4,660 |
| Jun 28, 2024 | 21.89 | 21.90 | 21.89 | 21.90 | 21.59 | 2,750 |
| Jun 27, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.02 | 250 |
| Jun 26, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.31 | 2,410 |
| Jun 25, 2024 | 21.50 | 21.80 | 21.50 | 21.61 | 21.31 | 7,435 |
| Jun 24, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.20 | 400 |
| Jun 21, 2024 | 21.75 | 21.75 | 21.50 | 21.50 | 21.20 | 3,199 |
| Jun 20, 2024 | 21.52 | 21.54 | 21.41 | 21.50 | 21.20 | 1,638 |
| Jun 19, 2024 | 21.60 | 21.60 | 21.58 | 21.58 | 21.28 | 1,000 |
| Jun 18, 2024 | 21.60 | 21.63 | 21.50 | 21.63 | 21.33 | 6,470 |
| Jun 17, 2024 | 21.40 | 21.61 | 21.33 | 21.61 | 21.31 | 2,587 |
| Jun 14, 2024 | 21.70 | 21.70 | 21.56 | 21.56 | 21.26 | 936 |
| Jun 14, 2024 | 0.33125 Dividend | |||||
| Jun 13, 2024 | 21.85 | 21.85 | 21.80 | 21.85 | 21.22 | 1,602 |
| Jun 12, 2024 | 22.07 | 22.07 | 21.90 | 21.90 | 21.27 | 23,612 |
| Jun 11, 2024 | 21.86 | 22.10 | 21.86 | 22.06 | 21.42 | 2,150 |
| Jun 10, 2024 | 22.08 | 22.15 | 22.08 | 22.10 | 21.46 | 2,350 |
| Jun 07, 2024 | 22.15 | 22.15 | 22.05 | 22.05 | 21.41 | 3,540 |
| Jun 06, 2024 | 22.11 | 22.15 | 22.09 | 22.09 | 21.45 | 6,220 |
| Jun 05, 2024 | 22.15 | 22.20 | 22.15 | 22.20 | 21.56 | 4,900 |
| Jun 04, 2024 | 21.81 | 22.15 | 21.81 | 22.11 | 21.47 | 552 |
| Jun 03, 2024 | 22.00 | 22.20 | 21.96 | 21.96 | 21.32 | 3,726 |
| May 31, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.34 | - |
| May 30, 2024 | 21.82 | 21.98 | 21.82 | 21.98 | 21.34 | 1,140 |
| May 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.36 | 2,300 |
| May 28, 2024 | 21.99 | 21.99 | 21.83 | 21.84 | 21.21 | 1,445 |
| May 27, 2024 | 22.12 | 22.18 | 21.96 | 22.18 | 21.54 | 12,075 |
| May 24, 2024 | 22.11 | 22.14 | 22.10 | 22.10 | 21.46 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.