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
Dec. 06, 2019	72.00	72.75	71.96	72.10	72.10	297,492
Dec. 05, 2019	71.54	72.12	71.20	71.74	71.74	409,100
Dec. 04, 2019	71.96	72.29	71.38	71.55	71.55	460,200
Dec. 03, 2019	71.74	72.16	70.89	72.05	72.05	505,800
Dec. 02, 2019	71.57	72.10	71.29	71.84	71.84	844,000
Nov. 29, 2019	71.85	72.10	71.21	71.60	71.60	474,700
Nov. 28, 2019	71.75	72.23	71.64	72.03	72.03	307,600
Nov. 27, 2019	71.39	72.21	71.37	71.68	71.68	550,400
Nov. 26, 2019	71.00	71.82	70.43	71.60	71.60	1,428,200
Nov. 25, 2019	70.42	71.48	70.41	71.01	71.01	476,000
Nov. 22, 2019	70.75	70.78	70.19	70.55	70.55	518,300
Nov. 21, 2019	70.52	71.05	70.38	70.74	70.74	512,600
Nov. 20, 2019	70.20	71.08	70.07	70.47	70.47	517,300
Nov. 19, 2019	70.32	70.73	69.86	70.26	70.26	937,100
Nov. 18, 2019	69.55	70.36	69.55	70.19	70.19	623,500
Nov. 15, 2019	69.34	70.07	69.30	69.68	69.68	814,900
Nov. 14, 2019	71.11	71.18	69.27	69.28	69.28	548,700
Nov. 13, 2019	71.33	71.44	70.11	70.86	70.86	451,200
Nov. 12, 2019	70.32	70.68	70.18	70.31	70.31	475,500
Nov. 11, 2019	70.55	70.89	70.12	70.31	70.31	417,700
Nov. 08, 2019	70.57	70.79	69.98	70.60	70.60	312,200
Nov. 07, 2019	69.85	70.71	69.68	70.29	70.29	376,700
Nov. 06, 2019	69.10	70.21	68.82	69.79	69.79	373,700
Nov. 05, 2019	69.00	69.18	68.49	68.97	68.97	444,100
Nov. 04, 2019	70.00	70.00	68.96	69.11	69.11	504,400
Nov. 01, 2019	70.29	70.45	69.55	69.90	69.90	428,700
Oct. 31, 2019	70.00	70.32	69.88	70.24	70.24	448,500
Oct. 30, 2019	69.61	70.32	69.60	70.15	70.15	201,900
Oct. 29, 2019	69.53	70.09	69.40	69.68	69.68	592,800
Oct. 28, 2019	69.50	69.96	69.41	69.80	69.80	309,600
Oct. 25, 2019	69.10	69.81	68.80	69.60	69.60	1,068,100
Oct. 24, 2019	69.95	69.95	69.16	69.22	69.22	785,600
Oct. 23, 2019	70.81	71.00	69.83	69.85	69.85	595,400
Oct. 22, 2019	71.56	71.56	70.77	70.77	70.77	613,100
Oct. 21, 2019	71.38	71.58	71.02	71.42	71.42	455,500
Oct. 18, 2019	71.96	71.96	71.13	71.22	71.22	284,800
Oct. 17, 2019	71.90	72.14	71.41	71.50	71.50	528,200
Oct. 16, 2019	72.52	72.57	71.43	71.62	71.62	716,200
Oct. 15, 2019	73.11	73.18	72.56	72.60	72.60	446,100
Oct. 11, 2019	73.76	73.98	72.87	73.01	73.01	428,000
Oct. 10, 2019	74.05	74.30	73.30	73.43	73.43	591,200
Oct. 09, 2019	74.07	74.42	73.91	74.15	74.15	659,800
Oct. 08, 2019	74.84	74.94	73.98	74.03	74.03	546,600
Oct. 07, 2019	74.91	75.27	74.52	75.11	75.11	317,700
Oct. 04, 2019	75.25	75.25	74.68	74.85	74.85	424,100
Oct. 03, 2019	74.74	75.60	74.65	75.20	75.20	474,500
Oct. 02, 2019	74.79	75.13	74.49	74.88	74.88	358,800
Oct. 01, 2019	75.50	76.07	74.61	74.81	74.81	413,800
Sep. 30, 2019	74.76	75.86	74.56	75.46	75.46	463,100
Sep. 27, 2019	75.37	75.37	74.37	74.75	74.75	390,800
Sep. 26, 2019	75.68	76.05	74.78	75.06	75.06	416,500
Sep. 25, 2019	75.71	76.07	75.38	75.68	75.68	449,900
Sep. 24, 2019	75.05	76.31	75.01	75.77	75.77	518,500
Sep. 23, 2019	74.71	75.42	74.44	75.05	75.05	639,500
Sep. 20, 2019	73.35	74.88	73.24	74.88	74.88	1,769,400
Sep. 19, 2019	73.27	74.11	73.24	73.27	73.27	621,000
Sep. 18, 2019	72.36	73.26	72.00	73.19	73.19	721,600
Sep. 17, 2019	71.94	72.71	71.65	72.21	72.21	528,500
Sep. 16, 2019	71.71	72.61	71.71	71.92	71.92	582,400
Sep. 13, 2019	72.10	72.72	72.10	72.44	72.44	638,800
Sep. 12, 2019	72.45	73.00	72.11	72.24	72.24	914,200
Sep. 12, 2019	0.315 Dividend
Sep. 11, 2019	73.97	74.23	72.54	72.65	72.33	857,200
Sep. 10, 2019	74.29	74.38	73.25	73.94	73.62	484,700
Sep. 09, 2019	74.26	74.70	73.51	74.50	74.18	415,800
Sep. 06, 2019	74.24	74.58	73.50	74.22	73.90	469,000
Sep. 05, 2019	74.00	74.79	73.66	74.25	73.93	523,300
Sep. 04, 2019	73.22	74.20	73.21	73.77	73.45	845,400
Sep. 03, 2019	72.69	73.23	72.34	73.15	72.83	470,800
Aug. 30, 2019	72.80	73.10	72.00	72.87	72.55	425,800
Aug. 29, 2019	71.90	72.90	71.90	72.67	72.35	370,600
Aug. 28, 2019	71.43	72.23	71.26	71.82	71.51	478,000
Aug. 27, 2019	71.39	71.79	70.84	71.61	71.30	571,000
Aug. 26, 2019	71.16	71.67	71.07	71.22	70.91	312,700
Aug. 23, 2019	71.34	71.50	70.86	71.00	70.69	365,700
Aug. 22, 2019	72.09	72.46	71.35	71.82	71.51	399,800
Aug. 21, 2019	72.20	72.41	71.94	72.20	71.89	402,400
Aug. 20, 2019	71.96	72.35	71.56	72.25	71.94	470,900
Aug. 19, 2019	72.00	72.72	71.83	72.29	71.98	404,700
Aug. 16, 2019	71.37	72.02	71.08	71.98	71.67	398,200
Aug. 15, 2019	70.36	71.40	70.36	70.99	70.68	482,200
Aug. 14, 2019	70.80	71.39	70.27	70.51	70.20	588,100
Aug. 13, 2019	70.23	71.52	70.23	71.24	70.93	637,900
Aug. 12, 2019	70.23	71.64	70.22	70.70	70.39	535,700
Aug. 09, 2019	69.67	71.12	69.65	70.51	70.20	651,200
Aug. 08, 2019	69.37	70.38	69.20	69.76	69.46	474,400
Aug. 07, 2019	68.00	69.64	67.95	69.32	69.02	712,300
Aug. 06, 2019	68.27	69.39	67.51	68.89	68.59	721,000
Aug. 02, 2019	68.79	69.05	68.48	68.81	68.51	413,200
Aug. 01, 2019	68.34	69.62	68.34	68.95	68.65	748,700
Jul. 31, 2019	68.10	68.65	68.04	68.48	68.18	578,900
Jul. 30, 2019	68.63	69.26	67.80	68.31	68.01	473,700
Jul. 29, 2019	67.80	69.19	67.76	68.84	68.54	591,700
Jul. 26, 2019	66.94	68.05	66.94	68.03	67.74	292,400
Jul. 25, 2019	66.47	67.04	65.79	66.80	66.51	429,800
Jul. 24, 2019	66.85	67.12	65.12	66.41	66.12	1,004,400
Jul. 23, 2019	67.24	67.86	66.84	67.86	67.57	271,000
Jul. 22, 2019	66.77	67.19	66.77	67.19	66.90	177,700
Jul. 19, 2019	67.09	67.60	66.86	66.86	66.57	341,100
Jul. 18, 2019	66.96	67.23	66.76	66.91	66.62	319,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...