Canada Markets open in 8 hrs 46 mins

Loblaw Companies Limited (L.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
69.53-0.28 (-0.40%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 2020------
Aug. 10, 202069.9169.9769.0869.5369.53509,200
Aug. 07, 202069.9170.2169.6369.8169.81289,600
Aug. 06, 202069.5670.0669.3769.9769.97446,200
Aug. 05, 202069.7969.9669.3769.9069.90297,500
Aug. 04, 202069.8570.1169.3969.7769.77483,900
Jul. 31, 202069.5570.0068.4569.4969.49360,500
Jul. 30, 202069.6070.0169.1970.0070.00342,000
Jul. 29, 202069.1270.1068.7169.7969.79687,200
Jul. 28, 202069.0069.4268.6968.8068.80312,800
Jul. 27, 202068.7969.6668.7969.2569.25222,400
Jul. 24, 202069.5369.6468.5269.1369.13357,400
Jul. 23, 202069.2370.0368.6969.4669.46665,200
Jul. 22, 202068.9969.0968.1968.4268.42400,200
Jul. 21, 202070.1970.5768.6968.7968.79449,500
Jul. 20, 202070.5470.6970.1570.1770.17282,500
Jul. 17, 202069.5470.5469.4070.3570.35368,000
Jul. 16, 202069.1469.9369.0969.6069.60271,100
Jul. 15, 202068.6970.0668.5269.3669.36558,400
Jul. 14, 202067.8768.6967.8768.4268.42669,100
Jul. 13, 202067.4268.2467.0668.1068.10442,700
Jul. 10, 202066.9667.5066.7967.4367.43327,900
Jul. 09, 202066.8167.7066.4966.8666.86292,000
Jul. 08, 202067.2567.4066.5066.8966.89354,800
Jul. 07, 202067.2267.6666.9667.3167.31372,400
Jul. 06, 202066.8867.7466.3867.4967.49448,300
Jul. 03, 202066.8266.8266.1066.7166.71237,500
Jul. 02, 202066.6267.0566.2866.5966.59684,000
Jun. 30, 202067.0667.4965.8866.1166.11684,600
Jun. 29, 202065.4967.5065.3667.2067.20735,300
Jun. 26, 202066.6466.8065.2065.3465.34495,400
Jun. 25, 202066.1566.6865.4666.6366.63465,200
Jun. 24, 202065.1666.3964.9866.1366.131,053,000
Jun. 23, 202066.7567.0464.7565.2165.211,269,000
Jun. 22, 202067.1367.7066.3766.5466.54983,300
Jun. 19, 202066.7067.3466.1067.1567.152,949,900
Jun. 18, 202066.1266.8065.8566.2766.27405,200
Jun. 17, 202066.8867.2565.6565.9265.92814,100
Jun. 16, 202067.0667.4366.1066.6766.67847,500
Jun. 15, 202065.9566.6065.3966.1866.18745,500
Jun. 12, 202066.2466.8665.4966.4466.441,325,400
Jun. 12, 20200.315 Dividend
Jun. 11, 202066.4266.4565.4065.5165.19870,800
Jun. 10, 202066.0867.2065.9866.8066.48849,600
Jun. 09, 202066.2766.4165.5865.9965.67629,700
Jun. 08, 202067.4767.5466.2866.3165.99987,000
Jun. 05, 202067.9867.9867.0067.4667.14707,400
Jun. 04, 202067.8168.2567.0567.0966.77612,600
Jun. 03, 202068.0068.5067.4567.9667.63587,200
Jun. 02, 202067.2067.7066.4867.5867.26573,800
Jun. 01, 202068.1968.6266.7667.0066.68428,200
May 29, 202068.0968.9467.8068.1667.831,099,000
May 28, 202066.6968.3366.6668.2067.87724,700
May 27, 202067.2067.4565.4666.7466.421,170,900
May 26, 202067.4467.4466.5566.9366.61826,600
May 25, 202066.7367.1066.4366.8466.52235,700
May 22, 202067.0567.2765.6566.4066.08755,100
May 21, 202067.6067.6366.6066.8466.52719,400
May 20, 202069.1969.3567.2067.5067.18746,000
May 19, 202068.4968.9367.7968.7068.37679,400
May 15, 202067.7968.3767.3667.3867.06557,500
May 14, 202067.6868.8567.1468.1467.81411,200
May 13, 202069.9970.4767.9268.0567.72511,300
May 12, 202071.5571.7269.9370.1069.76543,400
May 11, 202069.2971.6968.7271.6971.35637,000
May 08, 202067.7069.2667.4269.2668.93446,600
May 07, 202068.5168.8067.2267.4167.09593,800
May 06, 202069.2569.2668.3968.5968.26620,900
May 05, 202067.7769.1767.4468.8468.51932,200
May 04, 202068.3368.6867.3967.7767.44528,600
May 01, 202068.0368.7967.6068.0867.75454,700
Apr. 30, 202070.7570.8068.2768.5068.171,407,100
Apr. 29, 202074.0074.1970.1770.5570.211,069,300
Apr. 28, 202075.1475.4473.3773.3773.021,027,800
Apr. 27, 202075.2575.4773.7575.0074.64501,400
Apr. 24, 202074.3175.0774.0574.5074.14568,000
Apr. 23, 202074.4775.0173.9574.3273.96570,200
Apr. 22, 202072.9775.2272.9774.9574.59832,000
Apr. 21, 202073.8274.7972.7372.8972.54669,300
Apr. 20, 202073.3074.8772.7974.7274.36445,800
Apr. 17, 202074.6074.6072.6573.9373.57755,300
Apr. 16, 202073.7074.2473.0773.4773.12602,600
Apr. 15, 202073.2173.9972.3072.8372.48801,900
Apr. 14, 202072.9673.8272.4273.1772.82689,500
Apr. 13, 202071.8172.7271.0972.5972.24532,700
Apr. 09, 202074.8575.0271.7971.9771.621,156,800
Apr. 08, 202075.7976.0073.9174.6974.33712,400
Apr. 07, 202075.5777.0074.3275.2274.861,135,500
Apr. 06, 202074.0076.4273.6175.4475.081,095,100
Apr. 03, 202071.1772.6470.8172.4872.13770,000
Apr. 02, 202071.3272.3269.9071.0170.67816,000
Apr. 01, 202071.0772.6570.3371.9771.621,519,000
Mar. 31, 202068.3872.9168.0572.5572.201,283,600
Mar. 30, 202068.0069.2565.2969.1468.81770,800
Mar. 27, 202067.8768.6965.9267.2266.90630,400
Mar. 26, 202067.7668.9966.6868.6068.27907,200
Mar. 25, 202063.5869.2562.5867.2166.891,099,400
Mar. 24, 202061.7963.6460.4463.6463.331,113,800
Mar. 23, 202066.7267.3159.0159.7059.411,196,400
Mar. 20, 202067.2769.2066.3866.7566.432,148,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...