Canada Markets close in 58 mins

Loblaw Companies Limited (L.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
69.83+2.07 (+3.05%)
As of 3:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202068.1469.9567.9469.8369.83320,384
Sep. 21, 202067.5068.1966.8367.7667.76437,500
Sep. 18, 202068.2268.2267.5667.6967.691,625,600
Sep. 17, 202067.1868.4567.1867.9967.99577,800
Sep. 16, 202068.6469.1867.4267.4367.43589,600
Sep. 15, 202068.4969.3868.4668.6668.66588,200
Sep. 14, 202068.0068.8867.9368.2668.26804,900
Sep. 14, 20200.315 Dividend
Sep. 11, 202068.8169.0068.0668.2267.91626,500
Sep. 10, 202068.6069.0068.1768.4168.09537,300
Sep. 09, 202067.1968.8867.1368.5568.23640,000
Sep. 08, 202066.8567.2566.4266.8066.491,664,300
Sep. 04, 202068.1068.4266.7466.7866.47778,200
Sep. 03, 202068.8069.2367.8067.9767.66607,000
Sep. 02, 202067.2168.9367.1168.6068.28826,700
Sep. 01, 202067.0367.3666.5966.8966.58763,900
Aug. 31, 202068.4068.6767.2867.4167.10854,100
Aug. 28, 202069.7169.7368.3968.4068.08422,700
Aug. 27, 202069.6970.4369.5769.8169.49374,600
Aug. 26, 202070.3470.6069.0169.6869.36605,100
Aug. 25, 202071.0471.2170.1670.3370.01382,100
Aug. 24, 202071.0971.4270.6471.1370.80555,500
Aug. 21, 202070.7671.2470.3371.1070.77688,900
Aug. 20, 202070.7971.0870.5570.7570.42462,900
Aug. 19, 202070.8971.3170.7070.9070.57688,800
Aug. 18, 202070.8171.0870.6571.0070.67429,400
Aug. 17, 202070.7871.0470.5170.7170.38433,800
Aug. 14, 202070.8871.3570.5170.7970.46696,700
Aug. 13, 202070.1371.0669.8670.7370.40611,900
Aug. 12, 202070.3171.7770.2070.3570.03647,400
Aug. 11, 202069.7670.3869.7570.2069.88710,000
Aug. 10, 202069.9169.9769.0869.5369.21509,200
Aug. 07, 202069.9170.2169.6369.8169.49289,600
Aug. 06, 202069.5670.0669.3769.9769.65446,200
Aug. 05, 202069.7969.9669.3769.9069.58297,500
Aug. 04, 202069.8570.1169.3969.7769.45483,900
Jul. 31, 202069.5570.0068.4569.4969.17360,500
Jul. 30, 202069.6070.0169.1970.0069.68342,000
Jul. 29, 202069.1270.1068.7169.7969.47687,200
Jul. 28, 202069.0069.4268.6968.8068.48312,800
Jul. 27, 202068.7969.6668.7969.2568.93222,400
Jul. 24, 202069.5369.6468.5269.1368.81357,400
Jul. 23, 202069.2370.0368.6969.4669.14665,200
Jul. 22, 202068.9969.0968.1968.4268.10400,200
Jul. 21, 202070.1970.5768.6968.7968.47449,500
Jul. 20, 202070.5470.6970.1570.1769.85282,500
Jul. 17, 202069.5470.5469.4070.3570.03368,000
Jul. 16, 202069.1469.9369.0969.6069.28271,100
Jul. 15, 202068.6970.0668.5269.3669.04558,400
Jul. 14, 202067.8768.6967.8768.4268.10669,100
Jul. 13, 202067.4268.2467.0668.1067.79442,700
Jul. 10, 202066.9667.5066.7967.4367.12327,900
Jul. 09, 202066.8167.7066.4966.8666.55292,000
Jul. 08, 202067.2567.4066.5066.8966.58354,800
Jul. 07, 202067.2267.6666.9667.3167.00372,400
Jul. 06, 202066.8867.7466.3867.4967.18448,300
Jul. 03, 202066.8266.8266.1066.7166.40237,500
Jul. 02, 202066.6267.0566.2866.5966.28684,000
Jun. 30, 202067.0667.4965.8866.1165.80684,600
Jun. 29, 202065.4967.5065.3667.2066.89735,300
Jun. 26, 202066.6466.8065.2065.3465.04495,400
Jun. 25, 202066.1566.6865.4666.6366.32465,200
Jun. 24, 202065.1666.3964.9866.1365.821,053,000
Jun. 23, 202066.7567.0464.7565.2164.911,269,000
Jun. 22, 202067.1367.7066.3766.5466.23983,300
Jun. 19, 202066.7067.3466.1067.1566.842,949,900
Jun. 18, 202066.1266.8065.8566.2765.96405,200
Jun. 17, 202066.8867.2565.6565.9265.62814,100
Jun. 16, 202067.0667.4366.1066.6766.36847,500
Jun. 15, 202065.9566.6065.3966.1865.87745,500
Jun. 12, 202066.2466.8665.4966.4466.131,325,400
Jun. 12, 20200.315 Dividend
Jun. 11, 202066.4266.4565.4065.5164.89870,800
Jun. 10, 202066.0867.2065.9866.8066.17849,600
Jun. 09, 202066.2766.4165.5865.9965.37629,700
Jun. 08, 202067.4767.5466.2866.3165.69987,000
Jun. 05, 202067.9867.9867.0067.4666.83707,400
Jun. 04, 202067.8168.2567.0567.0966.46612,600
Jun. 03, 202068.0068.5067.4567.9667.32587,200
Jun. 02, 202067.2067.7066.4867.5866.94573,800
Jun. 01, 202068.1968.6266.7667.0066.37428,200
May 29, 202068.0968.9467.8068.1667.521,099,000
May 28, 202066.6968.3366.6668.2067.56724,700
May 27, 202067.2067.4565.4666.7466.111,170,900
May 26, 202067.4467.4466.5566.9366.30826,600
May 25, 202066.7367.1066.4366.8466.21235,700
May 22, 202067.0567.2765.6566.4065.78755,100
May 21, 202067.6067.6366.6066.8466.21719,400
May 20, 202069.1969.3567.2067.5066.87746,000
May 19, 202068.4968.9367.7968.7068.05679,400
May 15, 202067.7968.3767.3667.3866.75557,500
May 14, 202067.6868.8567.1468.1467.50411,200
May 13, 202069.9970.4767.9268.0567.41511,300
May 12, 202071.5571.7269.9370.1069.44543,400
May 11, 202069.2971.6968.7271.6971.02637,000
May 08, 202067.7069.2667.4269.2668.61446,600
May 07, 202068.5168.8067.2267.4166.78593,800
May 06, 202069.2569.2668.3968.5967.94620,900
May 05, 202067.7769.1767.4468.8468.19932,200
May 04, 202068.3368.6867.3967.7767.13528,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...