Loblaw Companies Limited (L.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

75.78+0.05 (+0.07%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 23, 2021	75.78	75.91	74.70	75.78	75.78	692,300
Jun. 22, 2021	75.19	75.87	75.11	75.73	75.73	448,400
Jun. 21, 2021	74.83	75.44	74.36	75.18	75.18	314,500
Jun. 18, 2021	75.41	75.44	74.71	74.83	74.83	1,084,900
Jun. 17, 2021	75.46	76.33	75.25	76.10	76.10	505,600
Jun. 16, 2021	76.05	76.08	75.40	75.65	75.65	351,000
Jun. 15, 2021	75.80	76.60	75.61	76.18	76.18	263,800
Jun. 14, 2021	75.51	76.00	75.29	75.99	75.99	407,400
Jun. 14, 2021	0.335 Dividend
Jun. 11, 2021	76.11	76.26	75.71	76.00	75.67	194,700
Jun. 10, 2021	75.69	76.47	75.47	76.10	75.76	403,300
Jun. 09, 2021	75.64	75.74	74.84	75.46	75.13	554,600
Jun. 08, 2021	75.50	75.85	75.39	75.67	75.34	347,200
Jun. 07, 2021	75.08	75.54	75.08	75.51	75.18	565,000
Jun. 04, 2021	74.91	75.33	74.80	75.29	74.96	253,600
Jun. 03, 2021	74.50	75.47	74.45	74.79	74.46	548,100
Jun. 02, 2021	74.94	75.09	74.33	74.67	74.34	454,900
Jun. 01, 2021	74.07	75.02	74.06	74.93	74.60	601,500
May 31, 2021	74.36	74.48	73.63	73.77	73.44	235,300
May 28, 2021	74.23	74.81	74.03	74.34	74.01	508,300
May 27, 2021	75.16	75.55	73.90	74.12	73.79	1,218,700
May 26, 2021	74.91	75.69	74.78	75.45	75.12	808,700
May 25, 2021	74.00	75.22	74.00	74.77	74.44	1,032,700
May 21, 2021	74.36	74.60	73.91	74.17	73.84	812,300
May 20, 2021	73.93	74.85	73.90	74.52	74.19	997,100
May 19, 2021	72.15	75.00	72.15	74.17	73.84	1,471,600
May 18, 2021	72.19	72.66	71.95	72.64	72.32	784,400
May 17, 2021	71.91	72.83	71.91	72.34	72.02	707,200
May 14, 2021	71.90	72.44	71.89	72.14	71.82	685,900
May 13, 2021	71.34	72.60	71.26	71.86	71.54	869,000
May 12, 2021	71.18	71.96	71.11	71.48	71.16	865,700
May 11, 2021	71.21	71.82	70.61	71.19	70.88	784,600
May 10, 2021	70.38	72.00	70.38	71.56	71.24	804,000
May 07, 2021	70.05	70.78	69.99	70.61	70.30	700,400
May 06, 2021	70.09	71.31	69.70	70.07	69.76	804,100
May 05, 2021	68.50	69.72	68.43	69.40	69.09	374,400
May 04, 2021	68.06	68.57	68.05	68.22	67.92	299,400
May 03, 2021	68.45	68.84	68.28	68.32	68.02	182,800
Apr. 30, 2021	68.22	68.87	67.74	68.25	67.95	751,400
Apr. 29, 2021	68.40	68.92	68.14	68.16	67.86	462,500
Apr. 28, 2021	68.62	68.95	68.08	68.30	68.00	447,800
Apr. 27, 2021	69.23	69.24	68.70	68.73	68.43	501,900
Apr. 26, 2021	69.15	69.55	68.54	69.43	69.12	224,100
Apr. 23, 2021	70.11	70.36	69.22	69.30	68.99	251,000
Apr. 22, 2021	70.11	70.70	69.86	70.27	69.96	333,600
Apr. 21, 2021	70.63	71.31	69.91	70.39	70.08	226,400
Apr. 20, 2021	69.90	70.72	69.89	70.67	70.36	348,200
Apr. 19, 2021	69.81	70.19	69.70	69.94	69.63	251,000
Apr. 16, 2021	70.02	70.25	69.71	69.88	69.57	273,200
Apr. 15, 2021	69.07	69.79	69.05	69.56	69.25	326,200
Apr. 14, 2021	69.51	69.63	68.51	69.07	68.77	341,900
Apr. 13, 2021	70.49	70.52	69.52	69.58	69.27	326,200
Apr. 12, 2021	70.16	70.64	69.94	70.49	70.18	256,900
Apr. 09, 2021	70.22	70.48	69.89	70.20	69.89	360,900
Apr. 08, 2021	71.09	71.09	69.69	70.03	69.72	519,600
Apr. 07, 2021	71.20	71.40	70.75	70.79	70.48	327,800
Apr. 06, 2021	70.71	71.28	70.17	71.08	70.77	350,800
Apr. 05, 2021	70.36	70.90	70.24	70.65	70.34	212,100
Apr. 01, 2021	70.32	70.55	69.80	70.36	70.05	475,400
Mar. 31, 2021	69.97	70.39	69.78	70.20	69.89	701,800
Mar. 30, 2021	69.87	70.39	69.59	70.20	69.89	471,100
Mar. 29, 2021	68.38	69.97	68.21	69.88	69.57	790,900
Mar. 26, 2021	68.15	69.02	67.89	68.47	68.17	499,600
Mar. 25, 2021	69.07	69.45	68.49	68.50	68.20	631,200
Mar. 24, 2021	69.14	69.25	68.28	69.00	68.70	609,500
Mar. 23, 2021	67.27	69.83	67.22	69.29	68.98	989,100
Mar. 22, 2021	66.56	67.23	66.47	66.95	66.65	823,600
Mar. 19, 2021	66.41	67.33	66.40	66.59	66.30	1,987,000
Mar. 18, 2021	66.64	66.86	66.35	66.64	66.35	737,100
Mar. 17, 2021	67.38	67.38	66.45	66.68	66.39	1,036,200
Mar. 16, 2021	66.30	67.62	66.11	67.42	67.12	1,072,300
Mar. 15, 2021	65.71	66.29	65.57	66.16	65.87	912,600
Mar. 12, 2021	65.56	66.11	65.32	65.54	65.25	874,400
Mar. 12, 2021	0.335 Dividend
Mar. 11, 2021	65.95	66.52	65.58	66.10	65.48	1,071,200
Mar. 10, 2021	65.48	66.50	65.31	65.99	65.37	867,600
Mar. 09, 2021	65.18	66.22	65.18	65.48	64.86	877,800
Mar. 08, 2021	64.74	65.80	64.60	65.21	64.59	1,052,600
Mar. 05, 2021	64.13	64.94	63.80	64.70	64.09	970,000
Mar. 04, 2021	62.77	64.43	62.46	63.95	63.35	1,299,400
Mar. 03, 2021	62.57	62.95	62.23	62.64	62.05	866,300
Mar. 02, 2021	61.81	63.03	61.81	62.70	62.11	904,900
Mar. 01, 2021	61.89	62.17	61.59	61.74	61.16	1,131,200
Feb. 26, 2021	62.60	63.04	61.20	61.33	60.75	1,798,300
Feb. 25, 2021	61.30	63.27	61.27	63.03	62.43	1,141,700
Feb. 24, 2021	61.67	61.96	60.86	60.86	60.28	727,100
Feb. 23, 2021	61.62	62.04	61.35	61.77	61.19	668,000
Feb. 22, 2021	61.81	61.87	61.23	61.42	60.84	705,800
Feb. 19, 2021	62.12	62.26	61.73	61.88	61.30	621,500
Feb. 18, 2021	62.12	62.42	61.93	62.15	61.56	553,100
Feb. 17, 2021	62.57	62.90	61.94	62.18	61.59	500,600
Feb. 16, 2021	62.76	63.24	62.32	62.60	62.01	491,700
Feb. 12, 2021	62.04	62.86	61.70	62.58	61.99	440,500
Feb. 11, 2021	62.23	62.40	61.99	62.04	61.45	411,200
Feb. 10, 2021	62.60	62.61	61.84	62.26	61.67	561,400
Feb. 09, 2021	62.11	62.58	61.77	62.51	61.92	435,700
Feb. 08, 2021	62.04	62.40	61.95	62.09	61.50	417,300
Feb. 05, 2021	62.14	62.20	61.76	62.02	61.43	590,200
Feb. 04, 2021	61.84	62.39	61.56	62.25	61.66	440,100
Feb. 03, 2021	62.65	62.65	61.75	61.80	61.22	897,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,164.39-36.26(-0.18%)

S&P 5004,241.84-4.60(-0.11%)

DOW33,874.24-71.34(-0.21%)

Loblaw Companies Limited (L.TO)

S&P/TSX
20,164.39
-36.26(-0.18%)

S&P 500
4,241.84
-4.60(-0.11%)

DOW
33,874.24
-71.34(-0.21%)