L.TO - Loblaw Companies Limited

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 2023120.52120.55119.61119.85119.85115,442
May 26, 2023119.98121.32119.84120.85120.85349,800
May 25, 2023120.14120.64119.03119.72119.72348,900
May 24, 2023119.15120.77118.51120.68120.68333,900
May 23, 2023122.25122.58119.28119.36119.36757,300
May 19, 2023121.73123.22121.71122.98122.98385,200
May 18, 2023120.64121.63119.81121.57121.57502,200
May 17, 2023120.97121.01119.90120.64120.64338,000
May 16, 2023122.22122.72121.01121.24121.24608,500
May 15, 2023123.65123.80122.02122.53122.53317,700
May 12, 2023123.29124.90123.24123.45123.45229,800
May 11, 2023123.77124.14122.75123.46123.46358,100
May 10, 2023123.65124.43122.51123.59123.59578,600
May 09, 2023123.98124.88123.59124.18124.18297,100
May 08, 2023122.15123.82121.52123.34123.34403,900
May 05, 2023122.00123.71121.96122.34122.34632,300
May 04, 2023124.50124.96121.47122.02122.02615,900
May 03, 2023127.75127.75123.57124.63124.63589,300
May 02, 2023128.13129.25127.68128.66128.66457,100
May 01, 2023127.71128.88127.27128.50128.50244,000
Apr 28, 2023127.46128.23126.88127.43127.43315,500
Apr 27, 2023127.14128.49126.50127.89127.89392,200
Apr 26, 2023125.28127.63125.28127.50127.50980,600
Apr 25, 2023125.76127.39125.19125.73125.73367,800
Apr 24, 2023124.55126.29124.01125.74125.74283,100
Apr 21, 2023122.91125.38122.91124.91124.91439,800
Apr 20, 2023122.21124.33122.21122.92122.92401,700
Apr 19, 2023122.72124.20122.72123.08123.08301,700
Apr 18, 2023124.14125.58122.52122.79122.79471,700
Apr 17, 2023126.16126.23123.82124.14124.14444,200
Apr 14, 2023125.35126.54124.44126.16126.16263,200
Apr 13, 2023125.99126.39124.69125.13125.13368,600
Apr 12, 2023126.84127.05125.75125.99125.99196,000
Apr 11, 2023125.57126.99125.21126.69126.69251,900
Apr 10, 2023126.10126.60125.19125.68125.68276,800
Apr 06, 2023125.97126.46125.21126.00126.00468,000
Apr 05, 2023125.85127.19125.54125.91125.91515,100
Apr 04, 2023124.29125.94124.28125.78125.78395,900
Apr 03, 2023122.80124.20122.55123.83123.83258,000
Mar 31, 2023122.92124.23122.22123.17123.17356,800
Mar 30, 2023121.61123.00121.30122.69122.69326,700
Mar 29, 2023120.01122.00119.95121.22121.22519,300
Mar 28, 2023118.71120.52118.22119.96119.96290,400
Mar 27, 2023116.48118.84116.42118.72118.72334,800
Mar 24, 2023115.59116.85115.48116.29116.29317,700
Mar 23, 2023114.25115.85113.22115.20115.20450,300
Mar 22, 2023114.34115.51114.26114.61114.61260,000
Mar 21, 2023116.56117.13113.92114.22114.22533,600
Mar 20, 2023116.04117.10115.16116.39116.39352,400
Mar 17, 2023114.22116.33113.94116.06116.06952,000
Mar 16, 2023116.51116.82115.26115.80115.80390,600
Mar 15, 2023113.95116.74112.11116.65116.65536,600
Mar 14, 2023114.44114.94113.20114.17114.17593,100
Mar 14, 20230.405 Dividend
Mar 13, 2023115.00115.88113.74114.59114.18371,100
Mar 10, 2023117.00117.52115.00115.58115.17428,800
Mar 09, 2023117.68118.89116.64116.86116.45329,400
Mar 08, 2023117.54118.85117.38117.68117.26488,500
Mar 07, 2023117.58118.09117.13117.46117.04253,000
Mar 06, 2023116.77118.42116.54117.58117.16286,900
Mar 03, 2023115.75116.92115.60116.80116.39658,900
Mar 02, 2023116.79117.11115.05115.46115.05483,400
Mar 01, 2023116.15118.96116.04117.23116.82725,100
Feb 28, 2023116.40117.08115.67116.61116.201,097,500
Feb 27, 2023119.33119.80116.82117.09116.68642,300
Feb 24, 2023117.99119.80117.01119.63119.21394,600
Feb 23, 2023119.00120.81117.54118.44118.02600,900
Feb 22, 2023116.55117.44116.14116.37115.96518,800
Feb 21, 2023118.17119.01116.60116.88116.47392,800
Feb 17, 2023118.36119.24117.69118.89118.47278,100
Feb 16, 2023118.26118.64117.57118.43118.01168,700
Feb 15, 2023116.90119.09116.89118.61118.19440,400
Feb 14, 2023118.01118.14116.82117.39116.98337,400
Feb 13, 2023117.21119.15117.01118.31117.89382,600
Feb 10, 2023117.13118.17116.76117.11116.70348,600
Feb 09, 2023116.71118.36116.58117.44117.02626,200
Feb 08, 2023114.04117.02114.01116.69116.28397,600
Feb 07, 2023116.87116.87113.99114.14113.74411,600
Feb 06, 2023115.00116.56114.53116.41116.00309,600
Feb 03, 2023115.05115.46114.55115.24114.83403,700
Feb 02, 2023115.32115.71114.05114.92114.51749,900
Feb 01, 2023119.28119.98115.14115.49115.08666,900
Jan 31, 2023118.65120.03118.49119.20118.78702,800
Jan 30, 2023120.92121.81118.79119.20118.78685,600
Jan 27, 2023119.98121.63119.98120.99120.56733,700
Jan 26, 2023119.85120.62119.00119.85119.43436,000
Jan 25, 2023119.38120.81118.95120.32119.89387,700
Jan 24, 2023118.57120.33118.25119.39118.97310,600
Jan 23, 2023118.15118.66117.11118.57118.15291,100
Jan 20, 2023117.79118.96117.39118.16117.74379,500
Jan 19, 2023117.30119.37117.29117.74117.32473,600
Jan 18, 2023117.79119.22116.30117.33116.92448,800
Jan 17, 2023118.42119.21118.18118.26117.84540,300
Jan 16, 2023115.53118.62115.30118.09117.67214,400
Jan 13, 2023116.47116.63115.39115.82115.41696,200
Jan 12, 2023117.95118.18115.89116.12115.71653,300
Jan 11, 2023118.80119.46117.30117.75117.33546,300
Jan 10, 2023120.36120.59118.53119.09118.67283,700
Jan 09, 2023119.94121.72119.42120.06119.64317,900
Jan 06, 2023118.41121.23118.41120.21119.79594,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...