STOCKS SHED LOSSES EVEN AS CHINESE ECONOMY SAGS

U.S. homebuilder confidence hits worst slump since 2007 collapse

Loblaw Companies Limited (L.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

120.08

+2.09

(+1.77%)

As of 01:15PM EDT. Market open.

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	118.00	120.80	117.54	120.08	120.08	227,805
Aug 12, 2022	118.17	118.97	117.89	117.99	117.99	422,600
Aug 11, 2022	116.21	118.67	115.97	118.20	118.20	395,800
Aug 10, 2022	115.04	117.09	114.90	116.23	116.23	434,100
Aug 09, 2022	115.77	116.41	114.74	114.94	114.94	583,300
Aug 08, 2022	116.41	117.35	115.03	115.56	115.56	440,300
Aug 05, 2022	117.98	118.74	115.97	116.52	116.52	326,800
Aug 04, 2022	116.01	118.55	115.28	118.39	118.39	529,100
Aug 03, 2022	116.36	116.98	115.33	116.15	116.15	254,000
Aug 02, 2022	115.57	117.86	115.57	116.47	116.47	488,800
Jul 29, 2022	119.67	120.17	116.05	116.57	116.57	717,100
Jul 28, 2022	117.97	119.83	116.43	119.68	119.68	478,100
Jul 27, 2022	120.37	122.30	116.35	117.09	117.09	831,000
Jul 26, 2022	118.97	121.80	118.26	121.68	121.68	230,400
Jul 25, 2022	119.32	120.00	118.64	119.43	119.43	202,100
Jul 22, 2022	118.62	120.04	118.41	119.38	119.38	254,000
Jul 21, 2022	118.22	119.07	117.86	118.62	118.62	347,300
Jul 20, 2022	118.25	119.09	117.94	118.67	118.67	326,900
Jul 19, 2022	118.60	120.00	117.88	118.33	118.33	331,400
Jul 18, 2022	119.52	120.01	118.25	118.43	118.43	440,500
Jul 15, 2022	120.67	121.12	119.34	119.40	119.40	425,700
Jul 14, 2022	121.23	123.18	120.10	120.18	120.18	522,400
Jul 13, 2022	116.79	122.25	116.39	121.73	121.73	619,000
Jul 12, 2022	118.64	119.40	116.84	117.37	117.37	352,400
Jul 11, 2022	118.99	120.23	118.08	118.64	118.64	303,300
Jul 08, 2022	118.20	120.60	118.12	119.11	119.11	425,400
Jul 07, 2022	115.60	118.98	115.38	118.89	118.89	668,900
Jul 06, 2022	118.56	120.04	115.31	115.60	115.60	571,800
Jul 05, 2022	116.83	118.66	115.33	118.66	118.66	658,400
Jul 04, 2022	116.06	117.57	115.91	116.68	116.68	205,300
Jun 30, 2022	115.53	116.28	114.55	116.09	116.09	651,600
Jun 29, 2022	113.97	116.64	113.08	116.59	116.59	391,600
Jun 28, 2022	114.72	115.58	113.86	114.01	114.01	398,100
Jun 27, 2022	114.78	115.15	113.40	114.41	114.41	510,200
Jun 24, 2022	112.75	114.85	112.55	114.71	114.71	400,000
Jun 23, 2022	111.88	113.14	110.52	112.31	112.31	388,000
Jun 22, 2022	111.38	112.22	109.60	111.33	111.33	441,300
Jun 21, 2022	111.36	112.86	110.05	111.67	111.67	477,700
Jun 20, 2022	110.16	111.44	109.83	111.24	111.24	139,000
Jun 17, 2022	111.09	111.71	109.59	109.74	109.74	1,332,300
Jun 16, 2022	112.10	112.77	110.26	110.63	110.63	401,400
Jun 15, 2022	112.52	113.51	111.61	112.56	112.56	396,700
Jun 14, 2022	112.43	112.69	111.70	112.52	112.52	634,100
Jun 13, 2022	113.68	114.55	112.72	113.02	113.02	808,500
Jun 10, 2022	114.19	115.49	113.19	114.93	114.93	699,000
Jun 09, 2022	114.64	115.96	114.09	114.34	114.34	376,000
Jun 08, 2022	115.12	115.79	114.17	114.41	114.41	505,700
Jun 07, 2022	116.77	116.93	114.25	115.24	115.24	535,400
Jun 06, 2022	117.65	119.25	116.87	116.97	116.97	513,900
Jun 03, 2022	115.51	118.35	114.63	117.63	117.63	678,000
Jun 02, 2022	113.41	116.08	113.40	115.68	115.68	478,400
Jun 01, 2022	117.08	117.08	113.26	113.32	113.32	604,100
May 31, 2022	116.01	117.84	115.12	116.69	116.69	1,970,700
May 30, 2022	116.28	116.59	115.78	116.23	116.23	112,700
May 27, 2022	115.27	116.55	114.02	116.07	116.07	558,400
May 26, 2022	113.88	115.59	112.83	114.79	114.79	672,900
May 25, 2022	113.71	114.72	112.34	113.53	113.53	565,000
May 24, 2022	111.71	114.73	110.22	113.30	113.30	999,300
May 20, 2022	109.55	111.18	108.88	111.18	111.18	660,900
May 19, 2022	110.00	110.97	108.68	109.79	109.79	1,143,000
May 18, 2022	112.56	113.23	110.29	110.93	110.93	907,000
May 17, 2022	115.00	115.00	112.71	113.27	113.27	493,800
May 16, 2022	114.20	116.14	113.15	114.89	114.89	536,500
May 13, 2022	113.92	114.72	112.47	114.29	114.29	971,200
May 12, 2022	111.08	113.83	111.08	113.61	113.61	961,500
May 11, 2022	115.12	115.54	110.95	111.29	111.29	906,400
May 10, 2022	115.85	116.82	115.36	115.49	115.49	807,700
May 09, 2022	111.12	117.71	110.35	116.18	116.18	893,600
May 06, 2022	111.70	114.07	111.48	111.76	111.76	754,100
May 05, 2022	113.00	114.17	111.83	112.25	112.25	1,583,700
May 04, 2022	114.12	115.29	110.82	112.67	112.67	762,900
May 03, 2022	116.41	117.59	113.95	114.02	114.02	568,400
May 02, 2022	117.57	118.07	116.36	116.48	116.48	412,700
Apr 29, 2022	118.19	119.01	117.39	117.51	117.51	423,300
Apr 28, 2022	118.83	119.58	118.03	118.29	118.29	684,200
Apr 27, 2022	116.11	118.33	115.38	118.06	118.06	586,800
Apr 26, 2022	117.17	117.61	115.70	116.06	116.06	653,900
Apr 25, 2022	116.31	117.70	115.23	117.15	117.15	531,300
Apr 22, 2022	116.68	117.43	115.39	116.48	116.48	622,000
Apr 21, 2022	117.05	117.41	116.13	116.35	116.35	615,400
Apr 20, 2022	118.56	119.35	116.78	117.07	117.07	439,300
Apr 19, 2022	115.23	118.76	114.95	118.42	118.42	502,500
Apr 18, 2022	115.27	115.83	114.00	114.52	114.52	237,700
Apr 14, 2022	115.71	116.97	115.35	115.46	115.46	341,000
Apr 13, 2022	118.20	118.94	115.56	116.01	116.01	379,000
Apr 12, 2022	118.74	119.01	117.52	118.11	118.11	474,800
Apr 11, 2022	117.59	119.22	117.00	118.44	118.44	351,700
Apr 08, 2022	117.00	118.70	116.78	117.74	117.74	347,500
Apr 07, 2022	115.33	117.30	115.00	117.23	117.23	330,100
Apr 06, 2022	114.54	115.62	113.58	115.40	115.40	461,400
Apr 05, 2022	111.99	115.39	111.63	115.22	115.22	535,700
Apr 04, 2022	110.79	111.84	110.63	111.80	111.80	269,300
Apr 01, 2022	112.01	112.77	110.23	110.88	110.88	422,100
Mar 31, 2022	111.26	113.27	111.26	112.18	112.18	697,100
Mar 30, 2022	110.67	111.95	110.21	111.16	111.16	497,300
Mar 29, 2022	110.96	111.62	110.14	111.10	111.10	367,100
Mar 28, 2022	109.28	110.93	108.49	110.70	110.70	351,500
Mar 25, 2022	110.03	110.10	108.65	109.47	109.47	276,200
Mar 24, 2022	110.39	110.56	108.98	109.52	109.52	555,200
Mar 23, 2022	110.11	112.22	109.66	110.44	110.44	716,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,165.88-13.93(-0.07%)

S&P 5004,294.64+14.49(+0.34%)

DOW33,917.79+156.74(+0.46%)

CAD/USD0.7756-0.0074(-0.9431%)

CRUDE OIL89.50-2.59(-2.81%)

BTC-CAD31,262.22-196.61(-0.62%)

STOCKS SHED LOSSES EVEN AS CHINESE ECONOMY SAGS

Loblaw Companies Limited (L.TO)

S&P/TSX
20,165.88
-13.93(-0.07%)

S&P 500
4,294.64
+14.49(+0.34%)

DOW
33,917.79
+156.74(+0.46%)

CAD/USD
0.7756
-0.0074(-0.9431%)

CRUDE OIL
89.50
-2.59(-2.81%)

BTC-CAD
31,262.22
-196.61(-0.62%)