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
Jul. 10, 2020	66.96	67.50	66.79	67.43	67.43	327,900
Jul. 09, 2020	66.81	67.70	66.49	66.86	66.86	292,000
Jul. 08, 2020	67.25	67.40	66.50	66.89	66.89	354,800
Jul. 07, 2020	67.22	67.66	66.96	67.31	67.31	372,400
Jul. 06, 2020	66.88	67.74	66.38	67.49	67.49	448,300
Jul. 03, 2020	66.82	66.82	66.10	66.71	66.71	237,500
Jul. 02, 2020	66.62	67.05	66.28	66.59	66.59	684,000
Jun. 30, 2020	67.06	67.49	65.88	66.11	66.11	684,600
Jun. 29, 2020	65.49	67.50	65.36	67.20	67.20	735,300
Jun. 26, 2020	66.64	66.80	65.20	65.34	65.34	495,400
Jun. 25, 2020	66.15	66.68	65.46	66.63	66.63	465,200
Jun. 24, 2020	65.16	66.39	64.98	66.13	66.13	1,053,000
Jun. 23, 2020	66.75	67.04	64.75	65.21	65.21	1,269,000
Jun. 22, 2020	67.13	67.70	66.37	66.54	66.54	983,300
Jun. 19, 2020	66.70	67.34	66.10	67.15	67.15	2,949,900
Jun. 18, 2020	66.12	66.80	65.85	66.27	66.27	405,200
Jun. 17, 2020	66.88	67.25	65.65	65.92	65.92	814,100
Jun. 16, 2020	67.06	67.43	66.10	66.67	66.67	847,500
Jun. 15, 2020	65.95	66.60	65.39	66.18	66.18	745,500
Jun. 12, 2020	66.24	66.86	65.49	66.44	66.44	1,325,400
Jun. 12, 2020	0.315 Dividend
Jun. 11, 2020	66.42	66.45	65.40	65.51	65.19	870,800
Jun. 10, 2020	66.08	67.20	65.98	66.80	66.48	849,600
Jun. 09, 2020	66.27	66.41	65.58	65.99	65.67	629,700
Jun. 08, 2020	67.47	67.54	66.28	66.31	65.99	987,000
Jun. 05, 2020	67.98	67.98	67.00	67.46	67.14	707,400
Jun. 04, 2020	67.81	68.25	67.05	67.09	66.77	612,600
Jun. 03, 2020	68.00	68.50	67.45	67.96	67.63	587,200
Jun. 02, 2020	67.20	67.70	66.48	67.58	67.26	573,800
Jun. 01, 2020	68.19	68.62	66.76	67.00	66.68	428,200
May 29, 2020	68.09	68.94	67.80	68.16	67.83	1,099,000
May 28, 2020	66.69	68.33	66.66	68.20	67.87	724,700
May 27, 2020	67.20	67.45	65.46	66.74	66.42	1,170,900
May 26, 2020	67.44	67.44	66.55	66.93	66.61	826,600
May 25, 2020	66.73	67.10	66.43	66.84	66.52	235,700
May 22, 2020	67.05	67.27	65.65	66.40	66.08	755,100
May 21, 2020	67.60	67.63	66.60	66.84	66.52	719,400
May 20, 2020	69.19	69.35	67.20	67.50	67.18	746,000
May 19, 2020	68.49	68.93	67.79	68.70	68.37	679,400
May 15, 2020	67.79	68.37	67.36	67.38	67.06	557,500
May 14, 2020	67.68	68.85	67.14	68.14	67.81	411,200
May 13, 2020	69.99	70.47	67.92	68.05	67.72	511,300
May 12, 2020	71.55	71.72	69.93	70.10	69.76	543,400
May 11, 2020	69.29	71.69	68.72	71.69	71.35	637,000
May 08, 2020	67.70	69.26	67.42	69.26	68.93	446,600
May 07, 2020	68.51	68.80	67.22	67.41	67.09	593,800
May 06, 2020	69.25	69.26	68.39	68.59	68.26	620,900
May 05, 2020	67.77	69.17	67.44	68.84	68.51	932,200
May 04, 2020	68.33	68.68	67.39	67.77	67.44	528,600
May 01, 2020	68.03	68.79	67.60	68.08	67.75	454,700
Apr. 30, 2020	70.75	70.80	68.27	68.50	68.17	1,407,100
Apr. 29, 2020	74.00	74.19	70.17	70.55	70.21	1,069,300
Apr. 28, 2020	75.14	75.44	73.37	73.37	73.02	1,027,800
Apr. 27, 2020	75.25	75.47	73.75	75.00	74.64	501,400
Apr. 24, 2020	74.31	75.07	74.05	74.50	74.14	568,000
Apr. 23, 2020	74.47	75.01	73.95	74.32	73.96	570,200
Apr. 22, 2020	72.97	75.22	72.97	74.95	74.59	832,000
Apr. 21, 2020	73.82	74.79	72.73	72.89	72.54	669,300
Apr. 20, 2020	73.30	74.87	72.79	74.72	74.36	445,800
Apr. 17, 2020	74.60	74.60	72.65	73.93	73.57	755,300
Apr. 16, 2020	73.70	74.24	73.07	73.47	73.12	602,600
Apr. 15, 2020	73.21	73.99	72.30	72.83	72.48	801,900
Apr. 14, 2020	72.96	73.82	72.42	73.17	72.82	689,500
Apr. 13, 2020	71.81	72.72	71.09	72.59	72.24	532,700
Apr. 09, 2020	74.85	75.02	71.79	71.97	71.62	1,156,800
Apr. 08, 2020	75.79	76.00	73.91	74.69	74.33	712,400
Apr. 07, 2020	75.57	77.00	74.32	75.22	74.86	1,135,500
Apr. 06, 2020	74.00	76.42	73.61	75.44	75.08	1,095,100
Apr. 03, 2020	71.17	72.64	70.81	72.48	72.13	770,000
Apr. 02, 2020	71.32	72.32	69.90	71.01	70.67	816,000
Apr. 01, 2020	71.07	72.65	70.33	71.97	71.62	1,519,000
Mar. 31, 2020	68.38	72.91	68.05	72.55	72.20	1,283,600
Mar. 30, 2020	68.00	69.25	65.29	69.14	68.81	770,800
Mar. 27, 2020	67.87	68.69	65.92	67.22	66.90	630,400
Mar. 26, 2020	67.76	68.99	66.68	68.60	68.27	907,200
Mar. 25, 2020	63.58	69.25	62.58	67.21	66.89	1,099,400
Mar. 24, 2020	61.79	63.64	60.44	63.64	63.33	1,113,800
Mar. 23, 2020	66.72	67.31	59.01	59.70	59.41	1,196,400
Mar. 20, 2020	67.27	69.20	66.38	66.75	66.43	2,148,200
Mar. 19, 2020	67.55	68.32	66.43	66.80	66.48	1,549,600
Mar. 18, 2020	69.00	71.64	66.70	67.29	66.97	1,785,700
Mar. 17, 2020	66.86	72.88	66.60	69.75	69.41	2,125,600
Mar. 16, 2020	60.01	66.44	60.00	64.60	64.29	1,700,700
Mar. 13, 2020	61.20	66.77	60.38	66.49	66.17	2,087,900
Mar. 12, 2020	65.18	65.18	59.10	59.47	59.18	1,927,200
Mar. 12, 2020	0.315 Dividend
Mar. 11, 2020	67.62	69.19	66.46	66.64	66.01	1,540,200
Mar. 10, 2020	68.50	69.31	67.32	67.97	67.32	1,482,400
Mar. 09, 2020	67.50	71.45	67.00	67.11	66.47	1,614,300
Mar. 06, 2020	71.24	72.87	71.00	72.35	71.66	1,057,500
Mar. 05, 2020	71.13	72.38	70.50	71.87	71.19	924,100
Mar. 04, 2020	69.81	71.91	69.81	71.58	70.90	953,800
Mar. 03, 2020	67.41	70.08	67.28	69.15	68.49	1,310,600
Mar. 02, 2020	66.86	67.66	66.01	67.36	66.72	1,429,500
Feb. 28, 2020	68.88	69.25	66.34	66.50	65.87	1,795,000
Feb. 27, 2020	69.45	70.25	69.21	69.35	68.69	488,600
Feb. 26, 2020	69.01	70.53	69.01	69.68	69.02	742,400
Feb. 25, 2020	69.61	70.50	69.47	69.76	69.10	703,200
Feb. 24, 2020	69.16	70.04	68.63	70.00	69.33	449,300
Feb. 21, 2020	69.82	70.15	69.35	70.15	69.48	618,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...