L.TO - Loblaw Companies Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 17, 201966.9767.0166.6766.9166.62255,800
Jul. 16, 201967.1467.1466.6266.8666.57510,100
Jul. 15, 201967.0267.3566.7067.1566.86237,400
Jul. 12, 201967.7467.8267.0067.0866.79356,200
Jul. 11, 201967.2567.7367.1367.5967.30372,000
Jul. 10, 201966.9367.5866.9367.3167.02399,200
Jul. 09, 201966.7667.4566.5967.0566.76417,500
Jul. 08, 201966.8867.1466.5266.7666.47351,600
Jul. 05, 201966.9967.2266.5667.0366.74316,600
Jul. 04, 201967.2067.3466.8667.1566.86102,900
Jul. 03, 201966.7667.3866.6867.2466.95369,200
Jul. 02, 201967.1567.4766.2166.7366.44496,400
Jun. 28, 201967.1367.1566.4267.0566.76468,600
Jun. 27, 201966.6467.1666.6267.0466.75383,700
Jun. 26, 201966.8767.0066.3566.6166.32386,000
Jun. 25, 201967.1167.1966.6867.0066.71376,800
Jun. 24, 201967.7067.8266.8267.2066.91653,400
Jun. 21, 201969.5969.7167.3467.3467.051,818,400
Jun. 20, 201970.1770.3169.5169.5969.29323,000
Jun. 19, 201970.2070.4769.9170.2969.99349,800
Jun. 18, 201970.1170.5469.9470.1269.82439,400
Jun. 17, 201969.5170.4769.2570.0469.74627,500
Jun. 14, 201969.4869.7269.0869.4269.12393,500
Jun. 13, 201970.1170.1969.1969.4869.18593,100
Jun. 13, 20190.315 Dividend
Jun. 12, 201969.9170.5469.7570.3069.68559,800
Jun. 11, 201970.3470.5869.8169.9569.33495,700
Jun. 10, 201970.7670.7770.0470.2769.65902,500
Jun. 07, 201970.5871.2570.4570.7570.13320,400
Jun. 06, 201970.9171.5270.2170.6570.03380,500
Jun. 05, 201970.0571.0369.8670.7170.09467,800
Jun. 04, 201969.4969.9469.0969.8469.23582,200
Jun. 03, 201969.3069.5668.8069.4368.82479,300
May 31, 201969.2469.7168.9969.3668.75645,500
May 30, 201969.4469.8369.0269.3468.73467,500
May 29, 201970.4670.4769.3669.5868.97675,300
May 28, 201970.0070.8669.5970.7970.171,146,000
May 27, 201970.0170.6170.0170.3869.76529,800
May 24, 201970.0370.5569.7369.9669.34468,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...