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
Aug 23, 2019	71.81	72.14	71.43	71.68	71.68	43,963
Aug 22, 2019	72.09	72.46	71.35	71.82	71.82	399,800
Aug 21, 2019	72.20	72.41	71.94	72.20	72.20	402,400
Aug 20, 2019	71.96	72.35	71.56	72.25	72.25	470,900
Aug 19, 2019	72.00	72.72	71.83	72.29	72.29	404,700
Aug 16, 2019	71.37	72.02	71.08	71.98	71.98	398,200
Aug 15, 2019	70.36	71.40	70.36	70.99	70.99	482,200
Aug 14, 2019	70.80	71.39	70.27	70.51	70.51	588,100
Aug 13, 2019	70.23	71.52	70.23	71.24	71.24	637,900
Aug 12, 2019	70.23	71.64	70.22	70.70	70.70	535,700
Aug 09, 2019	69.67	71.12	69.65	70.51	70.51	651,200
Aug 08, 2019	69.37	70.38	69.20	69.76	69.76	474,400
Aug 07, 2019	68.00	69.64	67.95	69.32	69.32	712,300
Aug 06, 2019	68.27	69.39	67.51	68.89	68.89	721,000
Aug 02, 2019	68.79	69.05	68.48	68.81	68.81	413,200
Aug 01, 2019	68.34	69.62	68.34	68.95	68.95	748,700
Jul 31, 2019	68.10	68.65	68.04	68.48	68.48	578,900
Jul 30, 2019	68.63	69.26	67.80	68.31	68.31	473,700
Jul 29, 2019	67.80	69.19	67.76	68.84	68.84	591,700
Jul 26, 2019	66.94	68.05	66.94	68.03	68.03	292,400
Jul 25, 2019	66.47	67.04	65.79	66.80	66.80	429,800
Jul 24, 2019	66.85	67.12	65.12	66.41	66.41	1,004,400
Jul 23, 2019	67.24	67.86	66.84	67.86	67.86	271,000
Jul 22, 2019	66.77	67.19	66.77	67.19	67.19	177,700
Jul 19, 2019	67.09	67.60	66.86	66.86	66.86	341,100
Jul 18, 2019	66.96	67.23	66.76	66.91	66.91	319,600
Jul 17, 2019	66.97	67.01	66.67	66.91	66.91	255,800
Jul 16, 2019	67.14	67.14	66.62	66.86	66.86	510,100
Jul 15, 2019	67.02	67.35	66.70	67.15	67.15	237,400
Jul 12, 2019	67.74	67.82	67.00	67.08	67.08	356,200
Jul 11, 2019	67.25	67.73	67.13	67.59	67.59	372,000
Jul 10, 2019	66.93	67.58	66.93	67.31	67.31	399,200
Jul 09, 2019	66.76	67.45	66.59	67.05	67.05	417,500
Jul 08, 2019	66.88	67.14	66.52	66.76	66.76	351,600
Jul 05, 2019	66.99	67.22	66.56	67.03	67.03	316,600
Jul 04, 2019	67.20	67.34	66.86	67.15	67.15	102,900
Jul 03, 2019	66.76	67.38	66.68	67.24	67.24	369,200
Jul 02, 2019	67.15	67.47	66.21	66.73	66.73	496,400
Jun 28, 2019	67.13	67.15	66.42	67.05	67.05	468,600
Jun 27, 2019	66.64	67.16	66.62	67.04	67.04	383,700
Jun 26, 2019	66.87	67.00	66.35	66.61	66.61	386,000
Jun 25, 2019	67.11	67.19	66.68	67.00	67.00	376,800
Jun 24, 2019	67.70	67.82	66.82	67.20	67.20	653,400
Jun 21, 2019	69.59	69.71	67.34	67.34	67.34	1,818,400
Jun 20, 2019	70.17	70.31	69.51	69.59	69.59	323,000
Jun 19, 2019	70.20	70.47	69.91	70.29	70.29	349,800
Jun 18, 2019	70.11	70.54	69.94	70.12	70.12	439,400
Jun 17, 2019	69.51	70.47	69.25	70.04	70.04	627,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...