L.TO - Loblaw Companies Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202068.6069.4168.5569.1569.15208,577
Jan. 21, 202068.6068.9968.2968.7968.79407,600
Jan. 20, 202068.1068.5968.0068.5568.55180,900
Jan. 17, 202068.1268.5768.0368.3868.38321,500
Jan. 16, 202067.3968.1367.3568.0568.05444,900
Jan. 15, 202067.0667.6467.0667.3267.32380,000
Jan. 14, 202066.7167.1466.7066.9766.97503,300
Jan. 13, 202067.8867.9066.9166.9966.99564,800
Jan. 10, 202067.9868.1167.5967.8567.85365,200
Jan. 09, 202067.7668.2567.5567.8967.89330,100
Jan. 08, 202067.2268.6767.2067.5767.57498,400
Jan. 07, 202066.7767.4466.6967.2267.22357,400
Jan. 06, 202066.9767.0566.6166.7166.71348,500
Jan. 03, 202066.4767.1366.3767.0167.01405,000
Jan. 02, 202067.0167.1066.4466.7566.75294,400
Dec. 31, 201967.0667.2466.6267.0067.00213,100
Dec. 30, 201967.6067.6066.9267.3367.33240,400
Dec. 27, 201967.7067.8267.4567.7867.78144,900
Dec. 24, 201967.6067.7267.2367.6767.67108,600
Dec. 23, 201967.6868.0467.5067.6867.68213,300
Dec. 20, 201967.5368.0567.5367.9067.901,186,800
Dec. 19, 201968.6368.6367.6367.6667.66548,600
Dec. 18, 201969.3269.3268.3168.7868.78583,800
Dec. 17, 201969.5169.6569.1269.3069.30508,200
Dec. 16, 201969.1869.6169.1769.4269.42292,600
Dec. 13, 201969.9170.2569.0169.2569.25620,200
Dec. 12, 201971.2571.5969.8670.2270.221,054,100
Dec. 12, 20190.315 Dividend
Dec. 11, 201971.9472.2071.3471.6971.38518,000
Dec. 10, 201971.9672.3071.7271.9071.58581,200
Dec. 09, 201971.8972.2371.7771.9671.64233,800
Dec. 06, 201972.0072.7571.9672.1071.78297,500
Dec. 05, 201971.5472.1271.2071.7471.42409,100
Dec. 04, 201971.9672.2971.3871.5571.24460,200
Dec. 03, 201971.7472.1670.8972.0571.73505,800
Dec. 02, 201971.5772.1071.2971.8471.52844,000
Nov. 29, 201971.8572.1071.2171.6071.29474,700
Nov. 28, 201971.7572.2371.6472.0371.71307,600
Nov. 27, 201971.3972.2171.3771.6871.37550,400
Nov. 26, 201971.0071.8270.4371.6071.291,428,200
Nov. 25, 201970.4271.4870.4171.0170.70476,000
Nov. 22, 201970.7570.7870.1970.5570.24518,300
Nov. 21, 201970.5271.0570.3870.7470.43512,600
Nov. 20, 201970.2071.0870.0770.4770.16517,300
Nov. 19, 201970.3270.7369.8670.2669.95937,100
Nov. 18, 201969.5570.3669.5570.1969.88623,500
Nov. 15, 201969.3470.0769.3069.6869.37814,900
Nov. 14, 201971.1171.1869.2769.2868.98548,700
Nov. 13, 201971.3371.4470.1170.8670.55451,200
Nov. 12, 201970.3270.6870.1870.3170.00475,500
Nov. 11, 201970.5570.8970.1270.3170.00417,700
Nov. 08, 201970.5770.7969.9870.6070.29312,200
Nov. 07, 201969.8570.7169.6870.2969.98376,700
Nov. 06, 201969.1070.2168.8269.7969.48373,700
Nov. 05, 201969.0069.1868.4968.9768.67444,100
Nov. 04, 201970.0070.0068.9669.1168.81504,400
Nov. 01, 201970.2970.4569.5569.9069.59428,700
Oct. 31, 201970.0070.3269.8870.2469.93448,500
Oct. 30, 201969.6170.3269.6070.1569.84201,900
Oct. 29, 201969.5370.0969.4069.6869.37592,800
Oct. 28, 201969.5069.9669.4169.8069.49309,600
Oct. 25, 201969.1069.8168.8069.6069.291,068,100
Oct. 24, 201969.9569.9569.1669.2268.92785,600
Oct. 23, 201970.8171.0069.8369.8569.54595,400
Oct. 22, 201971.5671.5670.7770.7770.46613,100
Oct. 21, 201971.3871.5871.0271.4271.11455,500
Oct. 18, 201971.9671.9671.1371.2270.91284,800
Oct. 17, 201971.9072.1471.4171.5071.19528,200
Oct. 16, 201972.5272.5771.4371.6271.31716,200
Oct. 15, 201973.1173.1872.5672.6072.28446,100
Oct. 11, 201973.7673.9872.8773.0172.69428,000
Oct. 10, 201974.0574.3073.3073.4373.11591,200
Oct. 09, 201974.0774.4273.9174.1573.82659,800
Oct. 08, 201974.8474.9473.9874.0373.70546,600
Oct. 07, 201974.9175.2774.5275.1174.78317,700
Oct. 04, 201975.2575.2574.6874.8574.52424,100
Oct. 03, 201974.7475.6074.6575.2074.87474,500
Oct. 02, 201974.7975.1374.4974.8874.55358,800
Oct. 01, 201975.5076.0774.6174.8174.48413,800
Sep. 30, 201974.7675.8674.5675.4675.13463,100
Sep. 27, 201975.3775.3774.3774.7574.42390,800
Sep. 26, 201975.6876.0574.7875.0674.73416,500
Sep. 25, 201975.7176.0775.3875.6875.35449,900
Sep. 24, 201975.0576.3175.0175.7775.44518,500
Sep. 23, 201974.7175.4274.4475.0574.72639,500
Sep. 20, 201973.3574.8873.2474.8874.551,769,400
Sep. 19, 201973.2774.1173.2473.2772.95621,000
Sep. 18, 201972.3673.2672.0073.1972.87721,600
Sep. 17, 201971.9472.7171.6572.2171.89528,500
Sep. 16, 201971.7172.6171.7171.9271.60582,400
Sep. 13, 201972.1072.7272.1072.4472.12638,800
Sep. 12, 201972.4573.0072.1172.2471.92914,200
Sep. 12, 20190.315 Dividend
Sep. 11, 201973.9774.2372.5472.6572.02857,200
Sep. 10, 201974.2974.3873.2573.9473.30484,700
Sep. 09, 201974.2674.7073.5174.5073.85415,800
Sep. 06, 201974.2474.5873.5074.2273.57469,000
Sep. 05, 201974.0074.7973.6674.2573.60523,300
Sep. 04, 201973.2274.2073.2173.7773.13845,400
Sep. 03, 201972.6973.2372.3473.1572.51470,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...