Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 202184.0184.1383.3283.8883.88316,605
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, 20210.365 Dividend
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202189.6089.9189.0089.8189.8126,330,000
Sep. 02, 202189.2590.2289.1489.5789.5734,340,000
Sep. 01, 202189.0089.5988.8089.1189.1164,060,000
Aug. 31, 202188.8089.6588.6688.8988.8989,280,000
Aug. 30, 202188.0389.0487.6588.9088.9022,280,000
Aug. 27, 202188.6588.9788.0188.1288.1237,990,000
Aug. 26, 202188.7788.9788.3288.7588.7532,260,000
Aug. 25, 202188.8089.0588.3989.0089.0029,870,000
Aug. 24, 202188.5089.0088.1888.8088.8037,700,000
Aug. 23, 202188.9189.0788.1888.9088.9040,140,000
Aug. 20, 202188.9889.6388.6588.9688.9661,310,000
Aug. 19, 202187.3289.2387.2889.0389.0371,630,000
Aug. 18, 202187.3688.2386.9887.7787.7794,740,000
Aug. 17, 202187.2187.7987.0087.5887.5867,430,000
Aug. 16, 202186.9387.4686.7687.2187.2145,090,000
Aug. 13, 202186.6087.5486.6086.8886.8857,320,000
Aug. 12, 202185.9487.1885.7086.9686.9663,440,000
Aug. 11, 202186.1586.2685.1186.0086.0056,510,000
Aug. 10, 202185.7486.5685.7486.1586.1547,630,000
Aug. 09, 202185.6686.0585.6085.7985.7942,150,000
Aug. 06, 202185.3385.9985.3285.7985.7924,550,000
Aug. 05, 202186.4987.1485.3585.4885.4831,100,000
Aug. 04, 202186.5087.1585.9386.3486.3448,960,000
Aug. 03, 202184.4486.5084.4486.0986.09629,700
Jul. 30, 202183.9584.4783.2184.4084.40520,900
Jul. 29, 202182.3384.2782.2883.8783.87655,200
Jul. 28, 202181.0282.9381.0282.4482.44421,000
Jul. 27, 202181.3481.8480.8481.6181.61347,500
Jul. 26, 202180.2580.8879.8080.8580.85241,500
Jul. 23, 202179.4580.2879.1980.2580.25272,700
Jul. 22, 202179.1679.7378.9179.2979.29193,000
Jul. 21, 202180.3380.3379.0779.2479.24334,800
Jul. 20, 202180.4480.8880.1580.2980.29365,000
Jul. 19, 202180.0880.7279.5680.5080.50538,900
Jul. 16, 202179.3580.5079.3580.2180.21290,200
Jul. 15, 202178.4879.5678.4179.4479.44401,000
Jul. 14, 202178.6878.8878.1878.2678.26289,200
Jul. 13, 202178.4479.0378.0378.9978.99340,400
Jul. 12, 202178.5078.9478.0778.3478.34188,200
Jul. 09, 202178.3378.8177.7978.5778.57406,100
Jul. 08, 202177.1078.4576.8178.3978.39597,500
Jul. 07, 202176.1477.2476.1277.1977.19396,700
Jul. 06, 202176.7977.1875.6776.1176.11338,200
Jul. 05, 202177.1077.1076.5376.7276.72118,500
Jul. 02, 202176.6377.3676.5577.1477.14382,500
Jun. 30, 202176.3376.5575.6376.2976.29536,500
Jun. 29, 202176.0676.5075.8276.2176.21259,500
Jun. 28, 202175.9676.2675.5776.0476.04464,700
Jun. 25, 202176.1176.3075.7575.8575.85542,700
Jun. 24, 202175.8476.3775.5376.2976.29465,700
Jun. 23, 202175.7875.9174.7075.7875.78692,300
Jun. 22, 202175.1975.8775.1175.7375.73448,400
Jun. 21, 202174.8375.4474.3675.1875.18314,500
Jun. 18, 202175.4175.4474.7174.8374.831,084,900
Jun. 17, 202175.4676.3375.2576.1076.10505,600
Jun. 16, 202176.0576.0875.4075.6575.65351,000
Jun. 15, 202175.8076.6075.6176.1876.18263,800
Jun. 14, 202175.5176.0075.2975.9975.99407,400
Jun. 14, 20210.335 Dividend
Jun. 11, 202176.1176.2675.7176.0075.67194,700
Jun. 10, 202175.6976.4775.4776.1075.76403,300
Jun. 09, 202175.6475.7474.8475.4675.13554,600
Jun. 08, 202175.5075.8575.3975.6775.34347,200
Jun. 07, 202175.0875.5475.0875.5175.18565,000
Jun. 04, 202174.9175.3374.8075.2974.96253,600
Jun. 03, 202174.5075.4774.4574.7974.46548,100
Jun. 02, 202174.9475.0974.3374.6774.34454,900
Jun. 01, 202174.0775.0274.0674.9374.60601,500
May 31, 202174.3674.4873.6373.7773.44235,300
May 28, 202174.2374.8174.0374.3474.01508,300
May 27, 202175.1675.5573.9074.1273.791,218,700
May 26, 202174.9175.6974.7875.4575.12808,700
May 25, 202174.0075.2274.0074.7774.441,032,700
May 21, 202174.3674.6073.9174.1773.84812,300
May 20, 202173.9374.8573.9074.5274.19997,100
May 19, 202172.1575.0072.1574.1773.841,471,600
May 18, 202172.1972.6671.9572.6472.32784,400
May 17, 202171.9172.8371.9172.3472.02707,200
May 14, 202171.9072.4471.8972.1471.82685,900
May 13, 202171.3472.6071.2671.8671.54869,000
May 12, 202171.1871.9671.1171.4871.16865,700
May 11, 202171.2171.8270.6171.1970.88784,600
May 10, 202170.3872.0070.3871.5671.24804,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...