Canada Markets close in 2 hrs 42 mins

Loblaw Companies Limited (L.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
120.08+2.09 (+1.77%)
As of 01:15PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022118.00120.80117.54120.08120.08227,805
Aug 12, 2022118.17118.97117.89117.99117.99422,600
Aug 11, 2022116.21118.67115.97118.20118.20395,800
Aug 10, 2022115.04117.09114.90116.23116.23434,100
Aug 09, 2022115.77116.41114.74114.94114.94583,300
Aug 08, 2022116.41117.35115.03115.56115.56440,300
Aug 05, 2022117.98118.74115.97116.52116.52326,800
Aug 04, 2022116.01118.55115.28118.39118.39529,100
Aug 03, 2022116.36116.98115.33116.15116.15254,000
Aug 02, 2022115.57117.86115.57116.47116.47488,800
Jul 29, 2022119.67120.17116.05116.57116.57717,100
Jul 28, 2022117.97119.83116.43119.68119.68478,100
Jul 27, 2022120.37122.30116.35117.09117.09831,000
Jul 26, 2022118.97121.80118.26121.68121.68230,400
Jul 25, 2022119.32120.00118.64119.43119.43202,100
Jul 22, 2022118.62120.04118.41119.38119.38254,000
Jul 21, 2022118.22119.07117.86118.62118.62347,300
Jul 20, 2022118.25119.09117.94118.67118.67326,900
Jul 19, 2022118.60120.00117.88118.33118.33331,400
Jul 18, 2022119.52120.01118.25118.43118.43440,500
Jul 15, 2022120.67121.12119.34119.40119.40425,700
Jul 14, 2022121.23123.18120.10120.18120.18522,400
Jul 13, 2022116.79122.25116.39121.73121.73619,000
Jul 12, 2022118.64119.40116.84117.37117.37352,400
Jul 11, 2022118.99120.23118.08118.64118.64303,300
Jul 08, 2022118.20120.60118.12119.11119.11425,400
Jul 07, 2022115.60118.98115.38118.89118.89668,900
Jul 06, 2022118.56120.04115.31115.60115.60571,800
Jul 05, 2022116.83118.66115.33118.66118.66658,400
Jul 04, 2022116.06117.57115.91116.68116.68205,300
Jun 30, 2022115.53116.28114.55116.09116.09651,600
Jun 29, 2022113.97116.64113.08116.59116.59391,600
Jun 28, 2022114.72115.58113.86114.01114.01398,100
Jun 27, 2022114.78115.15113.40114.41114.41510,200
Jun 24, 2022112.75114.85112.55114.71114.71400,000
Jun 23, 2022111.88113.14110.52112.31112.31388,000
Jun 22, 2022111.38112.22109.60111.33111.33441,300
Jun 21, 2022111.36112.86110.05111.67111.67477,700
Jun 20, 2022110.16111.44109.83111.24111.24139,000
Jun 17, 2022111.09111.71109.59109.74109.741,332,300
Jun 16, 2022112.10112.77110.26110.63110.63401,400
Jun 15, 2022112.52113.51111.61112.56112.56396,700
Jun 14, 2022112.43112.69111.70112.52112.52634,100
Jun 13, 2022113.68114.55112.72113.02113.02808,500
Jun 10, 2022114.19115.49113.19114.93114.93699,000
Jun 09, 2022114.64115.96114.09114.34114.34376,000
Jun 08, 2022115.12115.79114.17114.41114.41505,700
Jun 07, 2022116.77116.93114.25115.24115.24535,400
Jun 06, 2022117.65119.25116.87116.97116.97513,900
Jun 03, 2022115.51118.35114.63117.63117.63678,000
Jun 02, 2022113.41116.08113.40115.68115.68478,400
Jun 01, 2022117.08117.08113.26113.32113.32604,100
May 31, 2022116.01117.84115.12116.69116.691,970,700
May 30, 2022116.28116.59115.78116.23116.23112,700
May 27, 2022115.27116.55114.02116.07116.07558,400
May 26, 2022113.88115.59112.83114.79114.79672,900
May 25, 2022113.71114.72112.34113.53113.53565,000
May 24, 2022111.71114.73110.22113.30113.30999,300
May 20, 2022109.55111.18108.88111.18111.18660,900
May 19, 2022110.00110.97108.68109.79109.791,143,000
May 18, 2022112.56113.23110.29110.93110.93907,000
May 17, 2022115.00115.00112.71113.27113.27493,800
May 16, 2022114.20116.14113.15114.89114.89536,500
May 13, 2022113.92114.72112.47114.29114.29971,200
May 12, 2022111.08113.83111.08113.61113.61961,500
May 11, 2022115.12115.54110.95111.29111.29906,400
May 10, 2022115.85116.82115.36115.49115.49807,700
May 09, 2022111.12117.71110.35116.18116.18893,600
May 06, 2022111.70114.07111.48111.76111.76754,100
May 05, 2022113.00114.17111.83112.25112.251,583,700
May 04, 2022114.12115.29110.82112.67112.67762,900
May 03, 2022116.41117.59113.95114.02114.02568,400
May 02, 2022117.57118.07116.36116.48116.48412,700
Apr 29, 2022118.19119.01117.39117.51117.51423,300
Apr 28, 2022118.83119.58118.03118.29118.29684,200
Apr 27, 2022116.11118.33115.38118.06118.06586,800
Apr 26, 2022117.17117.61115.70116.06116.06653,900
Apr 25, 2022116.31117.70115.23117.15117.15531,300
Apr 22, 2022116.68117.43115.39116.48116.48622,000
Apr 21, 2022117.05117.41116.13116.35116.35615,400
Apr 20, 2022118.56119.35116.78117.07117.07439,300
Apr 19, 2022115.23118.76114.95118.42118.42502,500
Apr 18, 2022115.27115.83114.00114.52114.52237,700
Apr 14, 2022115.71116.97115.35115.46115.46341,000
Apr 13, 2022118.20118.94115.56116.01116.01379,000
Apr 12, 2022118.74119.01117.52118.11118.11474,800
Apr 11, 2022117.59119.22117.00118.44118.44351,700
Apr 08, 2022117.00118.70116.78117.74117.74347,500
Apr 07, 2022115.33117.30115.00117.23117.23330,100
Apr 06, 2022114.54115.62113.58115.40115.40461,400
Apr 05, 2022111.99115.39111.63115.22115.22535,700
Apr 04, 2022110.79111.84110.63111.80111.80269,300
Apr 01, 2022112.01112.77110.23110.88110.88422,100
Mar 31, 2022111.26113.27111.26112.18112.18697,100
Mar 30, 2022110.67111.95110.21111.16111.16497,300
Mar 29, 2022110.96111.62110.14111.10111.10367,100
Mar 28, 2022109.28110.93108.49110.70110.70351,500
Mar 25, 2022110.03110.10108.65109.47109.47276,200
Mar 24, 2022110.39110.56108.98109.52109.52555,200
Mar 23, 2022110.11112.22109.66110.44110.44716,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...