L.TO - Loblaw Companies Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201969.4869.7269.0869.4269.42393,500
Jun 13, 201970.1170.1969.1969.4869.48593,100
Jun 13, 20190.315 Dividend
Jun 12, 201969.9170.5469.7570.3069.99559,800
Jun 11, 201970.3470.5869.8169.9569.64495,700
Jun 10, 201970.7670.7770.0470.2769.96902,500
Jun 07, 201970.5871.2570.4570.7570.43320,400
Jun 06, 201970.9171.5270.2170.6570.33380,500
Jun 05, 201970.0571.0369.8670.7170.39467,800
Jun 04, 201969.4969.9469.0969.8469.53582,200
Jun 03, 201969.3069.5668.8069.4369.12479,300
May 31, 201969.2469.7168.9969.3669.05645,500
May 30, 201969.4469.8369.0269.3469.03467,500
May 29, 201970.4670.4769.3669.5869.27675,300
May 28, 201970.0070.8669.5970.7970.471,146,000
May 27, 201970.0170.6170.0170.3870.06529,800
May 24, 201970.0370.5569.7369.9669.65468,500
May 23, 201969.7770.8069.7670.0069.69920,700
May 22, 201969.6070.1069.3169.9169.60684,900
May 21, 201969.5070.2969.4669.7969.48730,200
May 17, 201970.0070.5369.1569.9769.66612,100
May 16, 201969.0270.2569.0270.2169.90712,000
May 15, 201968.7769.3868.7769.0668.75552,900
May 14, 201967.7769.1467.7769.1168.80702,900
May 13, 201967.6468.2066.2667.7967.49535,600
May 10, 201968.2568.7667.2067.9767.67746,800
May 09, 201967.3668.9567.2468.3768.06873,300
May 08, 201967.3967.8066.8667.5567.251,056,900
May 07, 201965.6467.8965.5667.4367.13923,600
May 06, 201964.9966.0964.7366.0365.73596,300
May 03, 201965.3865.6064.9365.2364.94348,600
May 02, 201964.4865.7164.4665.2564.96490,200
May 01, 201964.8865.5664.1664.3464.05603,000
Apr 30, 201965.2265.6764.7865.6365.34441,600
Apr 29, 201965.1565.6064.8665.3165.02284,100
Apr 26, 201965.3465.4464.8565.1264.83361,900
Apr 25, 201964.9765.6064.9765.3665.07293,400
Apr 24, 201966.1466.1464.6064.8864.59653,300
Apr 23, 201966.4366.5965.6266.0665.76489,000
Apr 22, 201966.2866.4766.1566.3266.02153,100
Apr 18, 201965.9466.4165.7666.3666.06524,800
Apr 17, 201966.2666.4665.5865.8565.55350,200
Apr 16, 201966.3966.5966.1766.1865.88401,300
Apr 15, 201966.4366.6466.2566.3466.04388,500
Apr 12, 201966.7866.7866.1166.4066.10520,700
Apr 11, 201966.8267.0566.5466.5466.24429,200
Apr 10, 201966.6666.8066.3966.6766.37439,700
Apr 09, 201966.3066.6166.1266.5066.20325,400
Apr 08, 201966.6466.8566.2066.4866.18367,300
Apr 05, 201966.8667.0766.3566.6066.30356,500
Apr 04, 201967.0067.4466.6966.8766.57389,500
Apr 03, 201966.6867.2166.5666.9866.68619,400
Apr 02, 201965.7966.6365.3966.5766.27375,100
Apr 01, 201966.1466.2565.4965.9665.66420,900
Mar 29, 201966.3466.3965.6865.9265.62453,100
Mar 28, 201966.1366.8165.9466.4666.16428,300
Mar 27, 201965.5866.4565.5266.0365.73586,600
Mar 26, 201966.2266.3765.3065.5465.25523,900
Mar 25, 201965.5266.2265.1665.8665.56429,600
Mar 22, 201965.5265.8265.0665.6365.34655,300
Mar 21, 201964.6065.7464.2765.7365.44424,900
Mar 20, 201964.9965.1764.6964.6964.40374,800
Mar 19, 201965.4665.4664.8465.1364.84573,900
Mar 18, 201965.5365.6365.0065.4765.18465,200
Mar 15, 201965.2165.7264.8165.6665.371,613,000
Mar 14, 201964.7365.3864.6965.0164.72778,500
Mar 14, 20190.295 Dividend
Mar 13, 201965.0565.0964.8564.9064.32710,300
Mar 12, 201964.8865.0564.6165.0064.41576,000
Mar 11, 201964.8065.5864.6364.9664.37741,700
Mar 08, 201965.1865.4064.4164.7864.20484,800
Mar 07, 201964.7966.1264.6465.2164.62626,600
Mar 06, 201964.8865.0564.6464.9764.38468,500
Mar 05, 201965.3865.6064.7264.7764.19490,500
Mar 04, 201964.8765.6164.8665.3264.73435,400
Mar 01, 201965.6665.9864.7964.8964.31482,400
Feb 28, 201965.5466.0565.2365.5464.95713,500
Feb 27, 201965.0365.8365.0365.6465.05501,100
Feb 26, 201964.7665.6364.7165.4164.82625,300
Feb 25, 201964.2565.4964.2564.9564.37712,700
Feb 22, 201964.2565.5663.9664.0963.51995,000
Feb 21, 201964.9765.9063.0165.5064.911,305,100
Feb 20, 201966.7067.1866.4966.5465.94469,000
Feb 19, 201966.8866.8866.1866.6966.09349,800
Feb 15, 201966.7667.1766.5066.7266.12472,100
Feb 14, 201966.5267.3466.0166.8566.25614,900
Feb 13, 201966.9567.1466.4966.5265.92296,700
Feb 12, 201966.3667.3366.2766.9666.36456,700
Feb 11, 201966.9867.0166.3266.3665.76398,600
Feb 08, 201966.5566.8566.1066.6366.03248,300
Feb 07, 201966.5566.8365.9566.5465.94382,200
Feb 06, 201966.1666.6865.7266.5765.97394,600
Feb 05, 201964.6166.1564.5466.0565.46471,800
Feb 04, 201964.1364.5663.9064.5263.94331,100
Feb 01, 201963.6764.1663.4163.9663.38261,100
Jan 31, 201963.2563.7963.0463.6363.06371,800
Jan 30, 201963.4063.5962.6763.1062.53579,700
Jan 29, 201963.4363.8062.6863.4162.84445,000
Jan 28, 201963.0963.7962.9063.5662.99383,600
Jan 25, 201963.6664.0062.6763.2062.63547,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...