L.TO - Loblaw Companies Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201971.8172.1471.4371.6871.6843,963
Aug 22, 201972.0972.4671.3571.8271.82399,800
Aug 21, 201972.2072.4171.9472.2072.20402,400
Aug 20, 201971.9672.3571.5672.2572.25470,900
Aug 19, 201972.0072.7271.8372.2972.29404,700
Aug 16, 201971.3772.0271.0871.9871.98398,200
Aug 15, 201970.3671.4070.3670.9970.99482,200
Aug 14, 201970.8071.3970.2770.5170.51588,100
Aug 13, 201970.2371.5270.2371.2471.24637,900
Aug 12, 201970.2371.6470.2270.7070.70535,700
Aug 09, 201969.6771.1269.6570.5170.51651,200
Aug 08, 201969.3770.3869.2069.7669.76474,400
Aug 07, 201968.0069.6467.9569.3269.32712,300
Aug 06, 201968.2769.3967.5168.8968.89721,000
Aug 02, 201968.7969.0568.4868.8168.81413,200
Aug 01, 201968.3469.6268.3468.9568.95748,700
Jul 31, 201968.1068.6568.0468.4868.48578,900
Jul 30, 201968.6369.2667.8068.3168.31473,700
Jul 29, 201967.8069.1967.7668.8468.84591,700
Jul 26, 201966.9468.0566.9468.0368.03292,400
Jul 25, 201966.4767.0465.7966.8066.80429,800
Jul 24, 201966.8567.1265.1266.4166.411,004,400
Jul 23, 201967.2467.8666.8467.8667.86271,000
Jul 22, 201966.7767.1966.7767.1967.19177,700
Jul 19, 201967.0967.6066.8666.8666.86341,100
Jul 18, 201966.9667.2366.7666.9166.91319,600
Jul 17, 201966.9767.0166.6766.9166.91255,800
Jul 16, 201967.1467.1466.6266.8666.86510,100
Jul 15, 201967.0267.3566.7067.1567.15237,400
Jul 12, 201967.7467.8267.0067.0867.08356,200
Jul 11, 201967.2567.7367.1367.5967.59372,000
Jul 10, 201966.9367.5866.9367.3167.31399,200
Jul 09, 201966.7667.4566.5967.0567.05417,500
Jul 08, 201966.8867.1466.5266.7666.76351,600
Jul 05, 201966.9967.2266.5667.0367.03316,600
Jul 04, 201967.2067.3466.8667.1567.15102,900
Jul 03, 201966.7667.3866.6867.2467.24369,200
Jul 02, 201967.1567.4766.2166.7366.73496,400
Jun 28, 201967.1367.1566.4267.0567.05468,600
Jun 27, 201966.6467.1666.6267.0467.04383,700
Jun 26, 201966.8767.0066.3566.6166.61386,000
Jun 25, 201967.1167.1966.6867.0067.00376,800
Jun 24, 201967.7067.8266.8267.2067.20653,400
Jun 21, 201969.5969.7167.3467.3467.341,818,400
Jun 20, 201970.1770.3169.5169.5969.59323,000
Jun 19, 201970.2070.4769.9170.2970.29349,800
Jun 18, 201970.1170.5469.9470.1270.12439,400
Jun 17, 201969.5170.4769.2570.0470.04627,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...