Mail

L.TO - Loblaw Companies Limited

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	69.48	69.72	69.08	69.42	69.42	393,500
Jun 13, 2019	70.11	70.19	69.19	69.48	69.48	593,100
Jun 13, 2019	0.315 Dividend
Jun 12, 2019	69.91	70.54	69.75	70.30	69.99	559,800
Jun 11, 2019	70.34	70.58	69.81	69.95	69.64	495,700
Jun 10, 2019	70.76	70.77	70.04	70.27	69.96	902,500
Jun 07, 2019	70.58	71.25	70.45	70.75	70.43	320,400
Jun 06, 2019	70.91	71.52	70.21	70.65	70.33	380,500
Jun 05, 2019	70.05	71.03	69.86	70.71	70.39	467,800
Jun 04, 2019	69.49	69.94	69.09	69.84	69.53	582,200
Jun 03, 2019	69.30	69.56	68.80	69.43	69.12	479,300
May 31, 2019	69.24	69.71	68.99	69.36	69.05	645,500
May 30, 2019	69.44	69.83	69.02	69.34	69.03	467,500
May 29, 2019	70.46	70.47	69.36	69.58	69.27	675,300
May 28, 2019	70.00	70.86	69.59	70.79	70.47	1,146,000
May 27, 2019	70.01	70.61	70.01	70.38	70.06	529,800
May 24, 2019	70.03	70.55	69.73	69.96	69.65	468,500
May 23, 2019	69.77	70.80	69.76	70.00	69.69	920,700
May 22, 2019	69.60	70.10	69.31	69.91	69.60	684,900
May 21, 2019	69.50	70.29	69.46	69.79	69.48	730,200
May 17, 2019	70.00	70.53	69.15	69.97	69.66	612,100
May 16, 2019	69.02	70.25	69.02	70.21	69.90	712,000
May 15, 2019	68.77	69.38	68.77	69.06	68.75	552,900
May 14, 2019	67.77	69.14	67.77	69.11	68.80	702,900
May 13, 2019	67.64	68.20	66.26	67.79	67.49	535,600
May 10, 2019	68.25	68.76	67.20	67.97	67.67	746,800
May 09, 2019	67.36	68.95	67.24	68.37	68.06	873,300
May 08, 2019	67.39	67.80	66.86	67.55	67.25	1,056,900
May 07, 2019	65.64	67.89	65.56	67.43	67.13	923,600
May 06, 2019	64.99	66.09	64.73	66.03	65.73	596,300
May 03, 2019	65.38	65.60	64.93	65.23	64.94	348,600
May 02, 2019	64.48	65.71	64.46	65.25	64.96	490,200
May 01, 2019	64.88	65.56	64.16	64.34	64.05	603,000
Apr 30, 2019	65.22	65.67	64.78	65.63	65.34	441,600
Apr 29, 2019	65.15	65.60	64.86	65.31	65.02	284,100
Apr 26, 2019	65.34	65.44	64.85	65.12	64.83	361,900
Apr 25, 2019	64.97	65.60	64.97	65.36	65.07	293,400
Apr 24, 2019	66.14	66.14	64.60	64.88	64.59	653,300
Apr 23, 2019	66.43	66.59	65.62	66.06	65.76	489,000
Apr 22, 2019	66.28	66.47	66.15	66.32	66.02	153,100
Apr 18, 2019	65.94	66.41	65.76	66.36	66.06	524,800
Apr 17, 2019	66.26	66.46	65.58	65.85	65.55	350,200
Apr 16, 2019	66.39	66.59	66.17	66.18	65.88	401,300
Apr 15, 2019	66.43	66.64	66.25	66.34	66.04	388,500
Apr 12, 2019	66.78	66.78	66.11	66.40	66.10	520,700
Apr 11, 2019	66.82	67.05	66.54	66.54	66.24	429,200
Apr 10, 2019	66.66	66.80	66.39	66.67	66.37	439,700
Apr 09, 2019	66.30	66.61	66.12	66.50	66.20	325,400
Apr 08, 2019	66.64	66.85	66.20	66.48	66.18	367,300
Apr 05, 2019	66.86	67.07	66.35	66.60	66.30	356,500
Apr 04, 2019	67.00	67.44	66.69	66.87	66.57	389,500
Apr 03, 2019	66.68	67.21	66.56	66.98	66.68	619,400
Apr 02, 2019	65.79	66.63	65.39	66.57	66.27	375,100
Apr 01, 2019	66.14	66.25	65.49	65.96	65.66	420,900
Mar 29, 2019	66.34	66.39	65.68	65.92	65.62	453,100
Mar 28, 2019	66.13	66.81	65.94	66.46	66.16	428,300
Mar 27, 2019	65.58	66.45	65.52	66.03	65.73	586,600
Mar 26, 2019	66.22	66.37	65.30	65.54	65.25	523,900
Mar 25, 2019	65.52	66.22	65.16	65.86	65.56	429,600
Mar 22, 2019	65.52	65.82	65.06	65.63	65.34	655,300
Mar 21, 2019	64.60	65.74	64.27	65.73	65.44	424,900
Mar 20, 2019	64.99	65.17	64.69	64.69	64.40	374,800
Mar 19, 2019	65.46	65.46	64.84	65.13	64.84	573,900
Mar 18, 2019	65.53	65.63	65.00	65.47	65.18	465,200
Mar 15, 2019	65.21	65.72	64.81	65.66	65.37	1,613,000
Mar 14, 2019	64.73	65.38	64.69	65.01	64.72	778,500
Mar 14, 2019	0.295 Dividend
Mar 13, 2019	65.05	65.09	64.85	64.90	64.32	710,300
Mar 12, 2019	64.88	65.05	64.61	65.00	64.41	576,000
Mar 11, 2019	64.80	65.58	64.63	64.96	64.37	741,700
Mar 08, 2019	65.18	65.40	64.41	64.78	64.20	484,800
Mar 07, 2019	64.79	66.12	64.64	65.21	64.62	626,600
Mar 06, 2019	64.88	65.05	64.64	64.97	64.38	468,500
Mar 05, 2019	65.38	65.60	64.72	64.77	64.19	490,500
Mar 04, 2019	64.87	65.61	64.86	65.32	64.73	435,400
Mar 01, 2019	65.66	65.98	64.79	64.89	64.31	482,400
Feb 28, 2019	65.54	66.05	65.23	65.54	64.95	713,500
Feb 27, 2019	65.03	65.83	65.03	65.64	65.05	501,100
Feb 26, 2019	64.76	65.63	64.71	65.41	64.82	625,300
Feb 25, 2019	64.25	65.49	64.25	64.95	64.37	712,700
Feb 22, 2019	64.25	65.56	63.96	64.09	63.51	995,000
Feb 21, 2019	64.97	65.90	63.01	65.50	64.91	1,305,100
Feb 20, 2019	66.70	67.18	66.49	66.54	65.94	469,000
Feb 19, 2019	66.88	66.88	66.18	66.69	66.09	349,800
Feb 15, 2019	66.76	67.17	66.50	66.72	66.12	472,100
Feb 14, 2019	66.52	67.34	66.01	66.85	66.25	614,900
Feb 13, 2019	66.95	67.14	66.49	66.52	65.92	296,700
Feb 12, 2019	66.36	67.33	66.27	66.96	66.36	456,700
Feb 11, 2019	66.98	67.01	66.32	66.36	65.76	398,600
Feb 08, 2019	66.55	66.85	66.10	66.63	66.03	248,300
Feb 07, 2019	66.55	66.83	65.95	66.54	65.94	382,200
Feb 06, 2019	66.16	66.68	65.72	66.57	65.97	394,600
Feb 05, 2019	64.61	66.15	64.54	66.05	65.46	471,800
Feb 04, 2019	64.13	64.56	63.90	64.52	63.94	331,100
Feb 01, 2019	63.67	64.16	63.41	63.96	63.38	261,100
Jan 31, 2019	63.25	63.79	63.04	63.63	63.06	371,800
Jan 30, 2019	63.40	63.59	62.67	63.10	62.53	579,700
Jan 29, 2019	63.43	63.80	62.68	63.41	62.84	445,000
Jan 28, 2019	63.09	63.79	62.90	63.56	62.99	383,600
Jan 25, 2019	63.66	64.00	62.67	63.20	62.63	547,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...