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 |
|---|---|---|---|---|---|---|
| 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 |
| Jul. 17, 2019 | 66.97 | 67.01 | 66.67 | 66.91 | 66.62 | 255,800 |
| Jul. 16, 2019 | 67.14 | 67.14 | 66.62 | 66.86 | 66.57 | 510,100 |
| Jul. 15, 2019 | 67.02 | 67.35 | 66.70 | 67.15 | 66.86 | 237,400 |
| Jul. 12, 2019 | 67.74 | 67.82 | 67.00 | 67.08 | 66.79 | 356,200 |
| Jul. 11, 2019 | 67.25 | 67.73 | 67.13 | 67.59 | 67.30 | 372,000 |
| Jul. 10, 2019 | 66.93 | 67.58 | 66.93 | 67.31 | 67.02 | 399,200 |
| Jul. 09, 2019 | 66.76 | 67.45 | 66.59 | 67.05 | 66.76 | 417,500 |
| Jul. 08, 2019 | 66.88 | 67.14 | 66.52 | 66.76 | 66.47 | 351,600 |
| Jul. 05, 2019 | 66.99 | 67.22 | 66.56 | 67.03 | 66.74 | 316,600 |
| Jul. 04, 2019 | 67.20 | 67.34 | 66.86 | 67.15 | 66.86 | 102,900 |
| Jul. 03, 2019 | 66.76 | 67.38 | 66.68 | 67.24 | 66.95 | 369,200 |
| Jul. 02, 2019 | 67.15 | 67.47 | 66.21 | 66.73 | 66.44 | 496,400 |
| Jun. 28, 2019 | 67.13 | 67.15 | 66.42 | 67.05 | 66.76 | 468,600 |
| Jun. 27, 2019 | 66.64 | 67.16 | 66.62 | 67.04 | 66.75 | 383,700 |
| Jun. 26, 2019 | 66.87 | 67.00 | 66.35 | 66.61 | 66.32 | 386,000 |
| Jun. 25, 2019 | 67.11 | 67.19 | 66.68 | 67.00 | 66.71 | 376,800 |
| Jun. 24, 2019 | 67.70 | 67.82 | 66.82 | 67.20 | 66.91 | 653,400 |
| Jun. 21, 2019 | 69.59 | 69.71 | 67.34 | 67.34 | 67.05 | 1,818,400 |
| Jun. 20, 2019 | 70.17 | 70.31 | 69.51 | 69.59 | 69.29 | 323,000 |
| Jun. 19, 2019 | 70.20 | 70.47 | 69.91 | 70.29 | 69.99 | 349,800 |
| Jun. 18, 2019 | 70.11 | 70.54 | 69.94 | 70.12 | 69.82 | 439,400 |
| Jun. 17, 2019 | 69.51 | 70.47 | 69.25 | 70.04 | 69.74 | 627,500 |
| Jun. 14, 2019 | 69.48 | 69.72 | 69.08 | 69.42 | 69.12 | 393,500 |
| Jun. 13, 2019 | 70.11 | 70.19 | 69.19 | 69.48 | 69.18 | 593,100 |
| Jun. 13, 2019 | 0.315 Dividend | |||||
| Jun. 12, 2019 | 69.91 | 70.54 | 69.75 | 70.30 | 69.68 | 559,800 |
| Jun. 11, 2019 | 70.34 | 70.58 | 69.81 | 69.95 | 69.33 | 495,700 |
| Jun. 10, 2019 | 70.76 | 70.77 | 70.04 | 70.27 | 69.65 | 902,500 |
| Jun. 07, 2019 | 70.58 | 71.25 | 70.45 | 70.75 | 70.13 | 320,400 |
| Jun. 06, 2019 | 70.91 | 71.52 | 70.21 | 70.65 | 70.03 | 380,500 |
| Jun. 05, 2019 | 70.05 | 71.03 | 69.86 | 70.71 | 70.09 | 467,800 |
| Jun. 04, 2019 | 69.49 | 69.94 | 69.09 | 69.84 | 69.23 | 582,200 |
| Jun. 03, 2019 | 69.30 | 69.56 | 68.80 | 69.43 | 68.82 | 479,300 |
| May 31, 2019 | 69.24 | 69.71 | 68.99 | 69.36 | 68.75 | 645,500 |
| May 30, 2019 | 69.44 | 69.83 | 69.02 | 69.34 | 68.73 | 467,500 |
| May 29, 2019 | 70.46 | 70.47 | 69.36 | 69.58 | 68.97 | 675,300 |
| May 28, 2019 | 70.00 | 70.86 | 69.59 | 70.79 | 70.17 | 1,146,000 |
| May 27, 2019 | 70.01 | 70.61 | 70.01 | 70.38 | 69.76 | 529,800 |
| May 24, 2019 | 70.03 | 70.55 | 69.73 | 69.96 | 69.34 | 468,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...