Canada markets closed

Loblaw Companies Limited (L.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
180.47+0.94 (+0.53%)
At close: 04:00PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024179.54180.94178.94180.47180.47320,500
Sept 13, 20240.513 Dividend
Sept 12, 2024176.57180.30176.56180.04179.53381,900
Sept 11, 2024175.35176.89173.84176.57176.07409,900
Sept 10, 2024175.87177.71174.26175.72175.22390,200
Sept 09, 2024174.59176.46174.56176.06175.56224,200
Sept 06, 2024175.56176.23172.71174.25173.75367,000
Sept 05, 2024175.78176.88175.06175.98175.48269,700
Sept 04, 2024174.81176.63174.19175.92175.42182,900
Sept 03, 2024175.60175.79172.60175.48174.98402,700
Aug 30, 2024174.11176.14173.19175.88175.38572,800
Aug 29, 2024173.08174.94172.91174.00173.50214,300
Aug 28, 2024172.97174.40172.75173.25172.76165,500
Aug 27, 2024172.59173.94172.42173.02172.53183,400
Aug 26, 2024172.52174.28172.51173.19172.70142,800
Aug 23, 2024172.40173.76172.22172.91172.42171,800
Aug 22, 2024172.11172.44171.27172.31171.82177,700
Aug 21, 2024171.30172.53170.99171.69171.20207,400
Aug 20, 2024171.33171.90171.02171.20170.71194,200
Aug 19, 2024172.47173.53170.77171.19170.70527,400
Aug 16, 2024173.08173.84171.97172.68172.19232,600
Aug 15, 2024171.29174.25171.00173.52173.03226,400
Aug 14, 2024168.33171.10167.24170.93170.44258,300
Aug 13, 2024166.80168.68166.14168.58168.10217,400
Aug 12, 2024164.93166.70164.07165.77165.30166,800
Aug 09, 2024165.12166.23164.28164.97164.50222,300
Aug 08, 2024163.69165.64163.69164.56164.09255,200
Aug 07, 2024165.39166.36162.59162.82162.36292,700
Aug 06, 2024164.24166.07163.17165.03164.56471,200
Aug 02, 2024166.66169.42165.69167.36166.88348,600
Aug 01, 2024170.53170.67167.78168.27167.79276,900
Jul 31, 2024169.50170.87168.89170.25169.76213,100
Jul 30, 2024168.23170.41168.23169.40168.92342,300
Jul 29, 2024168.72169.79167.93168.01167.53185,900
Jul 26, 2024169.05169.90166.85168.73168.25273,400
Jul 25, 2024164.20169.52163.25168.30167.82325,000
Jul 24, 2024169.65171.99168.81168.99168.51290,900
Jul 23, 2024168.76170.09168.05169.82169.34207,000
Jul 22, 2024169.94170.01168.00168.88168.40383,000
Jul 19, 2024166.14169.41166.14169.28168.80202,600
Jul 18, 2024164.99166.68164.99166.16165.69493,200
Jul 17, 2024165.13166.99164.62165.51165.04253,300
Jul 16, 2024166.09167.35165.06166.24165.77247,700
Jul 15, 2024166.71167.55165.55166.08165.61288,100
Jul 12, 2024165.74167.70165.74166.31165.84241,300
Jul 11, 2024166.56166.91165.56165.56165.09304,300
Jul 10, 2024165.09167.16164.75166.09165.62259,700
Jul 09, 2024164.89165.67164.31164.69164.22303,900
Jul 08, 2024163.98165.00163.42164.79164.32333,700
Jul 05, 2024162.40164.25161.79163.35162.88397,800
Jul 04, 2024162.82164.10162.03162.05161.59110,300
Jul 03, 2024160.14163.40160.14161.79161.33299,300
Jul 02, 2024158.45160.17157.42159.75159.29319,500
Jun 28, 2024159.34160.11157.40158.70158.25265,300
Jun 27, 2024157.77159.24157.28159.11158.66311,600
Jun 26, 2024156.88158.54156.21158.01157.56370,400
Jun 25, 2024156.20157.54154.80157.02156.57284,900
Jun 24, 2024154.24156.68154.14156.50156.05389,900
Jun 21, 2024153.92154.60153.36154.24153.801,397,200
Jun 20, 2024154.40155.29152.76153.86153.42517,700
Jun 19, 2024155.46156.15154.27155.04154.60305,200
Jun 18, 2024157.03157.48155.47155.90155.46677,400
Jun 17, 2024156.09157.50156.01157.07156.62455,500
Jun 14, 2024156.54157.00154.71156.35155.90526,800
Jun 14, 20240.513 Dividend
Jun 13, 2024158.70159.73157.45157.67156.71350,100
Jun 12, 2024158.41160.00157.86158.86157.89272,700
Jun 11, 2024159.70159.99157.72158.60157.63402,100
Jun 10, 2024160.51161.10159.48159.69158.72217,100
Jun 07, 2024161.76162.41160.42160.93159.95298,000
Jun 06, 2024161.82164.94161.41161.86160.87355,200
Jun 05, 2024161.33162.50161.04161.56160.58646,500
Jun 04, 2024160.00161.50159.51160.91159.93482,700
Jun 03, 2024157.90160.21157.89159.62158.65679,200
May 31, 2024156.30158.40155.01158.30157.341,394,400
May 30, 2024154.93157.13154.47155.98155.03430,200
May 29, 2024153.33155.61152.51155.05154.11457,400
May 28, 2024155.53155.86152.39154.00153.06496,100
May 27, 2024156.66156.91155.55156.09155.14130,200
May 24, 2024156.58158.41155.94156.66155.71683,100
May 23, 2024156.63156.96154.56156.25155.30440,500
May 22, 2024155.63156.65154.46155.67154.72539,800
May 21, 2024156.90157.86155.62156.02155.07331,900
May 17, 2024157.12157.91156.03157.48156.52252,900
May 16, 2024155.60157.93154.02157.07156.11520,400
May 15, 2024155.38156.00154.39155.14154.19355,300
May 14, 2024155.39156.03154.58155.76154.81206,100
May 13, 2024155.88156.81154.89155.70154.75306,300
May 10, 2024156.03157.11155.80156.12155.17371,700
May 09, 2024156.80157.20155.24155.62154.67259,200
May 08, 2024154.58157.60154.58156.75155.79501,600
May 07, 2024155.78156.49154.45154.50153.56363,000
May 06, 2024154.18156.52154.18155.48154.53316,200
May 03, 2024154.73154.73152.74153.93152.99236,900
May 02, 2024153.80155.22153.36154.61153.67281,800
May 01, 2024146.99153.69146.49152.84151.91207,100
Apr 30, 2024152.30152.58150.91150.96150.04194,600
Apr 29, 2024152.39152.92151.29152.64151.71250,600
Apr 26, 2024152.28153.50151.90152.37151.44193,000
Apr 25, 2024151.91153.49150.21152.43151.50199,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...