Loblaw Companies Limited (L.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
83.88-2.50 (-2.89%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 28, 2021 | 84.01 | 84.13 | 83.32 | 83.88 | 83.88 | 316,605 |
| Sep. 27, 2021 | - | - | - | - | - | - |
| Sep. 24, 2021 | - | - | - | - | - | - |
| Sep. 23, 2021 | - | - | - | - | - | - |
| Sep. 22, 2021 | - | - | - | - | - | - |
| Sep. 21, 2021 | - | - | - | - | - | - |
| Sep. 20, 2021 | - | - | - | - | - | - |
| Sep. 17, 2021 | - | - | - | - | - | - |
| Sep. 16, 2021 | - | - | - | - | - | - |
| Sep. 15, 2021 | - | - | - | - | - | - |
| Sep. 14, 2021 | - | - | - | - | - | - |
| Sep. 14, 2021 | 0.365 Dividend | |||||
| Sep. 13, 2021 | - | - | - | - | - | - |
| Sep. 10, 2021 | - | - | - | - | - | - |
| Sep. 09, 2021 | - | - | - | - | - | - |
| Sep. 08, 2021 | - | - | - | - | - | - |
| Sep. 07, 2021 | - | - | - | - | - | - |
| Sep. 03, 2021 | 89.60 | 89.91 | 89.00 | 89.81 | 89.81 | 26,330,000 |
| Sep. 02, 2021 | 89.25 | 90.22 | 89.14 | 89.57 | 89.57 | 34,340,000 |
| Sep. 01, 2021 | 89.00 | 89.59 | 88.80 | 89.11 | 89.11 | 64,060,000 |
| Aug. 31, 2021 | 88.80 | 89.65 | 88.66 | 88.89 | 88.89 | 89,280,000 |
| Aug. 30, 2021 | 88.03 | 89.04 | 87.65 | 88.90 | 88.90 | 22,280,000 |
| Aug. 27, 2021 | 88.65 | 88.97 | 88.01 | 88.12 | 88.12 | 37,990,000 |
| Aug. 26, 2021 | 88.77 | 88.97 | 88.32 | 88.75 | 88.75 | 32,260,000 |
| Aug. 25, 2021 | 88.80 | 89.05 | 88.39 | 89.00 | 89.00 | 29,870,000 |
| Aug. 24, 2021 | 88.50 | 89.00 | 88.18 | 88.80 | 88.80 | 37,700,000 |
| Aug. 23, 2021 | 88.91 | 89.07 | 88.18 | 88.90 | 88.90 | 40,140,000 |
| Aug. 20, 2021 | 88.98 | 89.63 | 88.65 | 88.96 | 88.96 | 61,310,000 |
| Aug. 19, 2021 | 87.32 | 89.23 | 87.28 | 89.03 | 89.03 | 71,630,000 |
| Aug. 18, 2021 | 87.36 | 88.23 | 86.98 | 87.77 | 87.77 | 94,740,000 |
| Aug. 17, 2021 | 87.21 | 87.79 | 87.00 | 87.58 | 87.58 | 67,430,000 |
| Aug. 16, 2021 | 86.93 | 87.46 | 86.76 | 87.21 | 87.21 | 45,090,000 |
| Aug. 13, 2021 | 86.60 | 87.54 | 86.60 | 86.88 | 86.88 | 57,320,000 |
| Aug. 12, 2021 | 85.94 | 87.18 | 85.70 | 86.96 | 86.96 | 63,440,000 |
| Aug. 11, 2021 | 86.15 | 86.26 | 85.11 | 86.00 | 86.00 | 56,510,000 |
| Aug. 10, 2021 | 85.74 | 86.56 | 85.74 | 86.15 | 86.15 | 47,630,000 |
| Aug. 09, 2021 | 85.66 | 86.05 | 85.60 | 85.79 | 85.79 | 42,150,000 |
| Aug. 06, 2021 | 85.33 | 85.99 | 85.32 | 85.79 | 85.79 | 24,550,000 |
| Aug. 05, 2021 | 86.49 | 87.14 | 85.35 | 85.48 | 85.48 | 31,100,000 |
| Aug. 04, 2021 | 86.50 | 87.15 | 85.93 | 86.34 | 86.34 | 48,960,000 |
| Aug. 03, 2021 | 84.44 | 86.50 | 84.44 | 86.09 | 86.09 | 629,700 |
| Jul. 30, 2021 | 83.95 | 84.47 | 83.21 | 84.40 | 84.40 | 520,900 |
| Jul. 29, 2021 | 82.33 | 84.27 | 82.28 | 83.87 | 83.87 | 655,200 |
| Jul. 28, 2021 | 81.02 | 82.93 | 81.02 | 82.44 | 82.44 | 421,000 |
| Jul. 27, 2021 | 81.34 | 81.84 | 80.84 | 81.61 | 81.61 | 347,500 |
| Jul. 26, 2021 | 80.25 | 80.88 | 79.80 | 80.85 | 80.85 | 241,500 |
| Jul. 23, 2021 | 79.45 | 80.28 | 79.19 | 80.25 | 80.25 | 272,700 |
| Jul. 22, 2021 | 79.16 | 79.73 | 78.91 | 79.29 | 79.29 | 193,000 |
| Jul. 21, 2021 | 80.33 | 80.33 | 79.07 | 79.24 | 79.24 | 334,800 |
| Jul. 20, 2021 | 80.44 | 80.88 | 80.15 | 80.29 | 80.29 | 365,000 |
| Jul. 19, 2021 | 80.08 | 80.72 | 79.56 | 80.50 | 80.50 | 538,900 |
| Jul. 16, 2021 | 79.35 | 80.50 | 79.35 | 80.21 | 80.21 | 290,200 |
| Jul. 15, 2021 | 78.48 | 79.56 | 78.41 | 79.44 | 79.44 | 401,000 |
| Jul. 14, 2021 | 78.68 | 78.88 | 78.18 | 78.26 | 78.26 | 289,200 |
| Jul. 13, 2021 | 78.44 | 79.03 | 78.03 | 78.99 | 78.99 | 340,400 |
| Jul. 12, 2021 | 78.50 | 78.94 | 78.07 | 78.34 | 78.34 | 188,200 |
| Jul. 09, 2021 | 78.33 | 78.81 | 77.79 | 78.57 | 78.57 | 406,100 |
| Jul. 08, 2021 | 77.10 | 78.45 | 76.81 | 78.39 | 78.39 | 597,500 |
| Jul. 07, 2021 | 76.14 | 77.24 | 76.12 | 77.19 | 77.19 | 396,700 |
| Jul. 06, 2021 | 76.79 | 77.18 | 75.67 | 76.11 | 76.11 | 338,200 |
| Jul. 05, 2021 | 77.10 | 77.10 | 76.53 | 76.72 | 76.72 | 118,500 |
| Jul. 02, 2021 | 76.63 | 77.36 | 76.55 | 77.14 | 77.14 | 382,500 |
| Jun. 30, 2021 | 76.33 | 76.55 | 75.63 | 76.29 | 76.29 | 536,500 |
| Jun. 29, 2021 | 76.06 | 76.50 | 75.82 | 76.21 | 76.21 | 259,500 |
| Jun. 28, 2021 | 75.96 | 76.26 | 75.57 | 76.04 | 76.04 | 464,700 |
| Jun. 25, 2021 | 76.11 | 76.30 | 75.75 | 75.85 | 75.85 | 542,700 |
| Jun. 24, 2021 | 75.84 | 76.37 | 75.53 | 76.29 | 76.29 | 465,700 |
| Jun. 23, 2021 | 75.78 | 75.91 | 74.70 | 75.78 | 75.78 | 692,300 |
| Jun. 22, 2021 | 75.19 | 75.87 | 75.11 | 75.73 | 75.73 | 448,400 |
| Jun. 21, 2021 | 74.83 | 75.44 | 74.36 | 75.18 | 75.18 | 314,500 |
| Jun. 18, 2021 | 75.41 | 75.44 | 74.71 | 74.83 | 74.83 | 1,084,900 |
| Jun. 17, 2021 | 75.46 | 76.33 | 75.25 | 76.10 | 76.10 | 505,600 |
| Jun. 16, 2021 | 76.05 | 76.08 | 75.40 | 75.65 | 75.65 | 351,000 |
| Jun. 15, 2021 | 75.80 | 76.60 | 75.61 | 76.18 | 76.18 | 263,800 |
| Jun. 14, 2021 | 75.51 | 76.00 | 75.29 | 75.99 | 75.99 | 407,400 |
| Jun. 14, 2021 | 0.335 Dividend | |||||
| Jun. 11, 2021 | 76.11 | 76.26 | 75.71 | 76.00 | 75.67 | 194,700 |
| Jun. 10, 2021 | 75.69 | 76.47 | 75.47 | 76.10 | 75.76 | 403,300 |
| Jun. 09, 2021 | 75.64 | 75.74 | 74.84 | 75.46 | 75.13 | 554,600 |
| Jun. 08, 2021 | 75.50 | 75.85 | 75.39 | 75.67 | 75.34 | 347,200 |
| Jun. 07, 2021 | 75.08 | 75.54 | 75.08 | 75.51 | 75.18 | 565,000 |
| Jun. 04, 2021 | 74.91 | 75.33 | 74.80 | 75.29 | 74.96 | 253,600 |
| Jun. 03, 2021 | 74.50 | 75.47 | 74.45 | 74.79 | 74.46 | 548,100 |
| Jun. 02, 2021 | 74.94 | 75.09 | 74.33 | 74.67 | 74.34 | 454,900 |
| Jun. 01, 2021 | 74.07 | 75.02 | 74.06 | 74.93 | 74.60 | 601,500 |
| May 31, 2021 | 74.36 | 74.48 | 73.63 | 73.77 | 73.44 | 235,300 |
| May 28, 2021 | 74.23 | 74.81 | 74.03 | 74.34 | 74.01 | 508,300 |
| May 27, 2021 | 75.16 | 75.55 | 73.90 | 74.12 | 73.79 | 1,218,700 |
| May 26, 2021 | 74.91 | 75.69 | 74.78 | 75.45 | 75.12 | 808,700 |
| May 25, 2021 | 74.00 | 75.22 | 74.00 | 74.77 | 74.44 | 1,032,700 |
| May 21, 2021 | 74.36 | 74.60 | 73.91 | 74.17 | 73.84 | 812,300 |
| May 20, 2021 | 73.93 | 74.85 | 73.90 | 74.52 | 74.19 | 997,100 |
| May 19, 2021 | 72.15 | 75.00 | 72.15 | 74.17 | 73.84 | 1,471,600 |
| May 18, 2021 | 72.19 | 72.66 | 71.95 | 72.64 | 72.32 | 784,400 |
| May 17, 2021 | 71.91 | 72.83 | 71.91 | 72.34 | 72.02 | 707,200 |
| May 14, 2021 | 71.90 | 72.44 | 71.89 | 72.14 | 71.82 | 685,900 |
| May 13, 2021 | 71.34 | 72.60 | 71.26 | 71.86 | 71.54 | 869,000 |
| May 12, 2021 | 71.18 | 71.96 | 71.11 | 71.48 | 71.16 | 865,700 |
| May 11, 2021 | 71.21 | 71.82 | 70.61 | 71.19 | 70.88 | 784,600 |
| May 10, 2021 | 70.38 | 72.00 | 70.38 | 71.56 | 71.24 | 804,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
