STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

Stimulus package should be targeted toward supporting children, jobs in vulnerable industries: Mnuchin

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	68.14	69.95	67.94	69.83	69.83	320,384
Sep. 21, 2020	67.50	68.19	66.83	67.76	67.76	437,500
Sep. 18, 2020	68.22	68.22	67.56	67.69	67.69	1,625,600
Sep. 17, 2020	67.18	68.45	67.18	67.99	67.99	577,800
Sep. 16, 2020	68.64	69.18	67.42	67.43	67.43	589,600
Sep. 15, 2020	68.49	69.38	68.46	68.66	68.66	588,200
Sep. 14, 2020	68.00	68.88	67.93	68.26	68.26	804,900
Sep. 14, 2020	0.315 Dividend
Sep. 11, 2020	68.81	69.00	68.06	68.22	67.91	626,500
Sep. 10, 2020	68.60	69.00	68.17	68.41	68.09	537,300
Sep. 09, 2020	67.19	68.88	67.13	68.55	68.23	640,000
Sep. 08, 2020	66.85	67.25	66.42	66.80	66.49	1,664,300
Sep. 04, 2020	68.10	68.42	66.74	66.78	66.47	778,200
Sep. 03, 2020	68.80	69.23	67.80	67.97	67.66	607,000
Sep. 02, 2020	67.21	68.93	67.11	68.60	68.28	826,700
Sep. 01, 2020	67.03	67.36	66.59	66.89	66.58	763,900
Aug. 31, 2020	68.40	68.67	67.28	67.41	67.10	854,100
Aug. 28, 2020	69.71	69.73	68.39	68.40	68.08	422,700
Aug. 27, 2020	69.69	70.43	69.57	69.81	69.49	374,600
Aug. 26, 2020	70.34	70.60	69.01	69.68	69.36	605,100
Aug. 25, 2020	71.04	71.21	70.16	70.33	70.01	382,100
Aug. 24, 2020	71.09	71.42	70.64	71.13	70.80	555,500
Aug. 21, 2020	70.76	71.24	70.33	71.10	70.77	688,900
Aug. 20, 2020	70.79	71.08	70.55	70.75	70.42	462,900
Aug. 19, 2020	70.89	71.31	70.70	70.90	70.57	688,800
Aug. 18, 2020	70.81	71.08	70.65	71.00	70.67	429,400
Aug. 17, 2020	70.78	71.04	70.51	70.71	70.38	433,800
Aug. 14, 2020	70.88	71.35	70.51	70.79	70.46	696,700
Aug. 13, 2020	70.13	71.06	69.86	70.73	70.40	611,900
Aug. 12, 2020	70.31	71.77	70.20	70.35	70.03	647,400
Aug. 11, 2020	69.76	70.38	69.75	70.20	69.88	710,000
Aug. 10, 2020	69.91	69.97	69.08	69.53	69.21	509,200
Aug. 07, 2020	69.91	70.21	69.63	69.81	69.49	289,600
Aug. 06, 2020	69.56	70.06	69.37	69.97	69.65	446,200
Aug. 05, 2020	69.79	69.96	69.37	69.90	69.58	297,500
Aug. 04, 2020	69.85	70.11	69.39	69.77	69.45	483,900
Jul. 31, 2020	69.55	70.00	68.45	69.49	69.17	360,500
Jul. 30, 2020	69.60	70.01	69.19	70.00	69.68	342,000
Jul. 29, 2020	69.12	70.10	68.71	69.79	69.47	687,200
Jul. 28, 2020	69.00	69.42	68.69	68.80	68.48	312,800
Jul. 27, 2020	68.79	69.66	68.79	69.25	68.93	222,400
Jul. 24, 2020	69.53	69.64	68.52	69.13	68.81	357,400
Jul. 23, 2020	69.23	70.03	68.69	69.46	69.14	665,200
Jul. 22, 2020	68.99	69.09	68.19	68.42	68.10	400,200
Jul. 21, 2020	70.19	70.57	68.69	68.79	68.47	449,500
Jul. 20, 2020	70.54	70.69	70.15	70.17	69.85	282,500
Jul. 17, 2020	69.54	70.54	69.40	70.35	70.03	368,000
Jul. 16, 2020	69.14	69.93	69.09	69.60	69.28	271,100
Jul. 15, 2020	68.69	70.06	68.52	69.36	69.04	558,400
Jul. 14, 2020	67.87	68.69	67.87	68.42	68.10	669,100
Jul. 13, 2020	67.42	68.24	67.06	68.10	67.79	442,700
Jul. 10, 2020	66.96	67.50	66.79	67.43	67.12	327,900
Jul. 09, 2020	66.81	67.70	66.49	66.86	66.55	292,000
Jul. 08, 2020	67.25	67.40	66.50	66.89	66.58	354,800
Jul. 07, 2020	67.22	67.66	66.96	67.31	67.00	372,400
Jul. 06, 2020	66.88	67.74	66.38	67.49	67.18	448,300
Jul. 03, 2020	66.82	66.82	66.10	66.71	66.40	237,500
Jul. 02, 2020	66.62	67.05	66.28	66.59	66.28	684,000
Jun. 30, 2020	67.06	67.49	65.88	66.11	65.80	684,600
Jun. 29, 2020	65.49	67.50	65.36	67.20	66.89	735,300
Jun. 26, 2020	66.64	66.80	65.20	65.34	65.04	495,400
Jun. 25, 2020	66.15	66.68	65.46	66.63	66.32	465,200
Jun. 24, 2020	65.16	66.39	64.98	66.13	65.82	1,053,000
Jun. 23, 2020	66.75	67.04	64.75	65.21	64.91	1,269,000
Jun. 22, 2020	67.13	67.70	66.37	66.54	66.23	983,300
Jun. 19, 2020	66.70	67.34	66.10	67.15	66.84	2,949,900
Jun. 18, 2020	66.12	66.80	65.85	66.27	65.96	405,200
Jun. 17, 2020	66.88	67.25	65.65	65.92	65.62	814,100
Jun. 16, 2020	67.06	67.43	66.10	66.67	66.36	847,500
Jun. 15, 2020	65.95	66.60	65.39	66.18	65.87	745,500
Jun. 12, 2020	66.24	66.86	65.49	66.44	66.13	1,325,400
Jun. 12, 2020	0.315 Dividend
Jun. 11, 2020	66.42	66.45	65.40	65.51	64.89	870,800
Jun. 10, 2020	66.08	67.20	65.98	66.80	66.17	849,600
Jun. 09, 2020	66.27	66.41	65.58	65.99	65.37	629,700
Jun. 08, 2020	67.47	67.54	66.28	66.31	65.69	987,000
Jun. 05, 2020	67.98	67.98	67.00	67.46	66.83	707,400
Jun. 04, 2020	67.81	68.25	67.05	67.09	66.46	612,600
Jun. 03, 2020	68.00	68.50	67.45	67.96	67.32	587,200
Jun. 02, 2020	67.20	67.70	66.48	67.58	66.94	573,800
Jun. 01, 2020	68.19	68.62	66.76	67.00	66.37	428,200
May 29, 2020	68.09	68.94	67.80	68.16	67.52	1,099,000
May 28, 2020	66.69	68.33	66.66	68.20	67.56	724,700
May 27, 2020	67.20	67.45	65.46	66.74	66.11	1,170,900
May 26, 2020	67.44	67.44	66.55	66.93	66.30	826,600
May 25, 2020	66.73	67.10	66.43	66.84	66.21	235,700
May 22, 2020	67.05	67.27	65.65	66.40	65.78	755,100
May 21, 2020	67.60	67.63	66.60	66.84	66.21	719,400
May 20, 2020	69.19	69.35	67.20	67.50	66.87	746,000
May 19, 2020	68.49	68.93	67.79	68.70	68.05	679,400
May 15, 2020	67.79	68.37	67.36	67.38	66.75	557,500
May 14, 2020	67.68	68.85	67.14	68.14	67.50	411,200
May 13, 2020	69.99	70.47	67.92	68.05	67.41	511,300
May 12, 2020	71.55	71.72	69.93	70.10	69.44	543,400
May 11, 2020	69.29	71.69	68.72	71.69	71.02	637,000
May 08, 2020	67.70	69.26	67.42	69.26	68.61	446,600
May 07, 2020	68.51	68.80	67.22	67.41	66.78	593,800
May 06, 2020	69.25	69.26	68.39	68.59	67.94	620,900
May 05, 2020	67.77	69.17	67.44	68.84	68.19	932,200
May 04, 2020	68.33	68.68	67.39	67.77	67.13	528,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,125.60+143.83(+0.90%)

S&P 5003,303.07+22.01(+0.67%)

CAD/USD0.7515+0.0003(+0.0466%)

STOCKS STRUGGLE FOR DIRECTION AS EARLY ADVANCES LOSE STEAM

Loblaw Companies Limited (L.TO)

S&P/TSX
16,125.60
+143.83(+0.90%)

S&P 500
3,303.07
+22.01(+0.67%)

CAD/USD
0.7515
+0.0003(+0.0466%)