L.TO - Loblaw Companies Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201972.0072.7571.9672.1072.10297,492
Dec. 05, 201971.5472.1271.2071.7471.74409,100
Dec. 04, 201971.9672.2971.3871.5571.55460,200
Dec. 03, 201971.7472.1670.8972.0572.05505,800
Dec. 02, 201971.5772.1071.2971.8471.84844,000
Nov. 29, 201971.8572.1071.2171.6071.60474,700
Nov. 28, 201971.7572.2371.6472.0372.03307,600
Nov. 27, 201971.3972.2171.3771.6871.68550,400
Nov. 26, 201971.0071.8270.4371.6071.601,428,200
Nov. 25, 201970.4271.4870.4171.0171.01476,000
Nov. 22, 201970.7570.7870.1970.5570.55518,300
Nov. 21, 201970.5271.0570.3870.7470.74512,600
Nov. 20, 201970.2071.0870.0770.4770.47517,300
Nov. 19, 201970.3270.7369.8670.2670.26937,100
Nov. 18, 201969.5570.3669.5570.1970.19623,500
Nov. 15, 201969.3470.0769.3069.6869.68814,900
Nov. 14, 201971.1171.1869.2769.2869.28548,700
Nov. 13, 201971.3371.4470.1170.8670.86451,200
Nov. 12, 201970.3270.6870.1870.3170.31475,500
Nov. 11, 201970.5570.8970.1270.3170.31417,700
Nov. 08, 201970.5770.7969.9870.6070.60312,200
Nov. 07, 201969.8570.7169.6870.2970.29376,700
Nov. 06, 201969.1070.2168.8269.7969.79373,700
Nov. 05, 201969.0069.1868.4968.9768.97444,100
Nov. 04, 201970.0070.0068.9669.1169.11504,400
Nov. 01, 201970.2970.4569.5569.9069.90428,700
Oct. 31, 201970.0070.3269.8870.2470.24448,500
Oct. 30, 201969.6170.3269.6070.1570.15201,900
Oct. 29, 201969.5370.0969.4069.6869.68592,800
Oct. 28, 201969.5069.9669.4169.8069.80309,600
Oct. 25, 201969.1069.8168.8069.6069.601,068,100
Oct. 24, 201969.9569.9569.1669.2269.22785,600
Oct. 23, 201970.8171.0069.8369.8569.85595,400
Oct. 22, 201971.5671.5670.7770.7770.77613,100
Oct. 21, 201971.3871.5871.0271.4271.42455,500
Oct. 18, 201971.9671.9671.1371.2271.22284,800
Oct. 17, 201971.9072.1471.4171.5071.50528,200
Oct. 16, 201972.5272.5771.4371.6271.62716,200
Oct. 15, 201973.1173.1872.5672.6072.60446,100
Oct. 11, 201973.7673.9872.8773.0173.01428,000
Oct. 10, 201974.0574.3073.3073.4373.43591,200
Oct. 09, 201974.0774.4273.9174.1574.15659,800
Oct. 08, 201974.8474.9473.9874.0374.03546,600
Oct. 07, 201974.9175.2774.5275.1175.11317,700
Oct. 04, 201975.2575.2574.6874.8574.85424,100
Oct. 03, 201974.7475.6074.6575.2075.20474,500
Oct. 02, 201974.7975.1374.4974.8874.88358,800
Oct. 01, 201975.5076.0774.6174.8174.81413,800
Sep. 30, 201974.7675.8674.5675.4675.46463,100
Sep. 27, 201975.3775.3774.3774.7574.75390,800
Sep. 26, 201975.6876.0574.7875.0675.06416,500
Sep. 25, 201975.7176.0775.3875.6875.68449,900
Sep. 24, 201975.0576.3175.0175.7775.77518,500
Sep. 23, 201974.7175.4274.4475.0575.05639,500
Sep. 20, 201973.3574.8873.2474.8874.881,769,400
Sep. 19, 201973.2774.1173.2473.2773.27621,000
Sep. 18, 201972.3673.2672.0073.1973.19721,600
Sep. 17, 201971.9472.7171.6572.2172.21528,500
Sep. 16, 201971.7172.6171.7171.9271.92582,400
Sep. 13, 201972.1072.7272.1072.4472.44638,800
Sep. 12, 201972.4573.0072.1172.2472.24914,200
Sep. 12, 20190.315 Dividend
Sep. 11, 201973.9774.2372.5472.6572.33857,200
Sep. 10, 201974.2974.3873.2573.9473.62484,700
Sep. 09, 201974.2674.7073.5174.5074.18415,800
Sep. 06, 201974.2474.5873.5074.2273.90469,000
Sep. 05, 201974.0074.7973.6674.2573.93523,300
Sep. 04, 201973.2274.2073.2173.7773.45845,400
Sep. 03, 201972.6973.2372.3473.1572.83470,800
Aug. 30, 201972.8073.1072.0072.8772.55425,800
Aug. 29, 201971.9072.9071.9072.6772.35370,600
Aug. 28, 201971.4372.2371.2671.8271.51478,000
Aug. 27, 201971.3971.7970.8471.6171.30571,000
Aug. 26, 201971.1671.6771.0771.2270.91312,700
Aug. 23, 201971.3471.5070.8671.0070.69365,700
Aug. 22, 201972.0972.4671.3571.8271.51399,800
Aug. 21, 201972.2072.4171.9472.2071.89402,400
Aug. 20, 201971.9672.3571.5672.2571.94470,900
Aug. 19, 201972.0072.7271.8372.2971.98404,700
Aug. 16, 201971.3772.0271.0871.9871.67398,200
Aug. 15, 201970.3671.4070.3670.9970.68482,200
Aug. 14, 201970.8071.3970.2770.5170.20588,100
Aug. 13, 201970.2371.5270.2371.2470.93637,900
Aug. 12, 201970.2371.6470.2270.7070.39535,700
Aug. 09, 201969.6771.1269.6570.5170.20651,200
Aug. 08, 201969.3770.3869.2069.7669.46474,400
Aug. 07, 201968.0069.6467.9569.3269.02712,300
Aug. 06, 201968.2769.3967.5168.8968.59721,000
Aug. 02, 201968.7969.0568.4868.8168.51413,200
Aug. 01, 201968.3469.6268.3468.9568.65748,700
Jul. 31, 201968.1068.6568.0468.4868.18578,900
Jul. 30, 201968.6369.2667.8068.3168.01473,700
Jul. 29, 201967.8069.1967.7668.8468.54591,700
Jul. 26, 201966.9468.0566.9468.0367.74292,400
Jul. 25, 201966.4767.0465.7966.8066.51429,800
Jul. 24, 201966.8567.1265.1266.4166.121,004,400
Jul. 23, 201967.2467.8666.8467.8667.57271,000
Jul. 22, 201966.7767.1966.7767.1966.90177,700
Jul. 19, 201967.0967.6066.8666.8666.57341,100
Jul. 18, 201966.9667.2366.7666.9166.62319,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...