Mail

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
Jan. 22, 2020	68.60	69.49	68.55	69.09	69.09	474,300
Jan. 21, 2020	68.60	68.99	68.29	68.79	68.79	407,600
Jan. 20, 2020	68.10	68.59	68.00	68.55	68.55	180,900
Jan. 17, 2020	68.12	68.57	68.03	68.38	68.38	321,500
Jan. 16, 2020	67.39	68.13	67.35	68.05	68.05	444,900
Jan. 15, 2020	67.06	67.64	67.06	67.32	67.32	380,000
Jan. 14, 2020	66.71	67.14	66.70	66.97	66.97	503,300
Jan. 13, 2020	67.88	67.90	66.91	66.99	66.99	564,800
Jan. 10, 2020	67.98	68.11	67.59	67.85	67.85	365,200
Jan. 09, 2020	67.76	68.25	67.55	67.89	67.89	330,100
Jan. 08, 2020	67.22	68.67	67.20	67.57	67.57	498,400
Jan. 07, 2020	66.77	67.44	66.69	67.22	67.22	357,400
Jan. 06, 2020	66.97	67.05	66.61	66.71	66.71	348,500
Jan. 03, 2020	66.47	67.13	66.37	67.01	67.01	405,000
Jan. 02, 2020	67.01	67.10	66.44	66.75	66.75	294,400
Dec. 31, 2019	67.06	67.24	66.62	67.00	67.00	213,100
Dec. 30, 2019	67.60	67.60	66.92	67.33	67.33	240,400
Dec. 27, 2019	67.70	67.82	67.45	67.78	67.78	144,900
Dec. 24, 2019	67.60	67.72	67.23	67.67	67.67	108,600
Dec. 23, 2019	67.68	68.04	67.50	67.68	67.68	213,300
Dec. 20, 2019	67.53	68.05	67.53	67.90	67.90	1,186,800
Dec. 19, 2019	68.63	68.63	67.63	67.66	67.66	548,600
Dec. 18, 2019	69.32	69.32	68.31	68.78	68.78	583,800
Dec. 17, 2019	69.51	69.65	69.12	69.30	69.30	508,200
Dec. 16, 2019	69.18	69.61	69.17	69.42	69.42	292,600
Dec. 13, 2019	69.91	70.25	69.01	69.25	69.25	620,200
Dec. 12, 2019	71.25	71.59	69.86	70.22	70.22	1,054,100
Dec. 12, 2019	0.315 Dividend
Dec. 11, 2019	71.94	72.20	71.34	71.69	71.38	518,000
Dec. 10, 2019	71.96	72.30	71.72	71.90	71.58	581,200
Dec. 09, 2019	71.89	72.23	71.77	71.96	71.64	233,800
Dec. 06, 2019	72.00	72.75	71.96	72.10	71.78	297,500
Dec. 05, 2019	71.54	72.12	71.20	71.74	71.42	409,100
Dec. 04, 2019	71.96	72.29	71.38	71.55	71.24	460,200
Dec. 03, 2019	71.74	72.16	70.89	72.05	71.73	505,800
Dec. 02, 2019	71.57	72.10	71.29	71.84	71.52	844,000
Nov. 29, 2019	71.85	72.10	71.21	71.60	71.29	474,700
Nov. 28, 2019	71.75	72.23	71.64	72.03	71.71	307,600
Nov. 27, 2019	71.39	72.21	71.37	71.68	71.37	550,400
Nov. 26, 2019	71.00	71.82	70.43	71.60	71.29	1,428,200
Nov. 25, 2019	70.42	71.48	70.41	71.01	70.70	476,000
Nov. 22, 2019	70.75	70.78	70.19	70.55	70.24	518,300
Nov. 21, 2019	70.52	71.05	70.38	70.74	70.43	512,600
Nov. 20, 2019	70.20	71.08	70.07	70.47	70.16	517,300
Nov. 19, 2019	70.32	70.73	69.86	70.26	69.95	937,100
Nov. 18, 2019	69.55	70.36	69.55	70.19	69.88	623,500
Nov. 15, 2019	69.34	70.07	69.30	69.68	69.37	814,900
Nov. 14, 2019	71.11	71.18	69.27	69.28	68.98	548,700
Nov. 13, 2019	71.33	71.44	70.11	70.86	70.55	451,200
Nov. 12, 2019	70.32	70.68	70.18	70.31	70.00	475,500
Nov. 11, 2019	70.55	70.89	70.12	70.31	70.00	417,700
Nov. 08, 2019	70.57	70.79	69.98	70.60	70.29	312,200
Nov. 07, 2019	69.85	70.71	69.68	70.29	69.98	376,700
Nov. 06, 2019	69.10	70.21	68.82	69.79	69.48	373,700
Nov. 05, 2019	69.00	69.18	68.49	68.97	68.67	444,100
Nov. 04, 2019	70.00	70.00	68.96	69.11	68.81	504,400
Nov. 01, 2019	70.29	70.45	69.55	69.90	69.59	428,700
Oct. 31, 2019	70.00	70.32	69.88	70.24	69.93	448,500
Oct. 30, 2019	69.61	70.32	69.60	70.15	69.84	201,900
Oct. 29, 2019	69.53	70.09	69.40	69.68	69.37	592,800
Oct. 28, 2019	69.50	69.96	69.41	69.80	69.49	309,600
Oct. 25, 2019	69.10	69.81	68.80	69.60	69.29	1,068,100
Oct. 24, 2019	69.95	69.95	69.16	69.22	68.92	785,600
Oct. 23, 2019	70.81	71.00	69.83	69.85	69.54	595,400
Oct. 22, 2019	71.56	71.56	70.77	70.77	70.46	613,100
Oct. 21, 2019	71.38	71.58	71.02	71.42	71.11	455,500
Oct. 18, 2019	71.96	71.96	71.13	71.22	70.91	284,800
Oct. 17, 2019	71.90	72.14	71.41	71.50	71.19	528,200
Oct. 16, 2019	72.52	72.57	71.43	71.62	71.31	716,200
Oct. 15, 2019	73.11	73.18	72.56	72.60	72.28	446,100
Oct. 11, 2019	73.76	73.98	72.87	73.01	72.69	428,000
Oct. 10, 2019	74.05	74.30	73.30	73.43	73.11	591,200
Oct. 09, 2019	74.07	74.42	73.91	74.15	73.82	659,800
Oct. 08, 2019	74.84	74.94	73.98	74.03	73.70	546,600
Oct. 07, 2019	74.91	75.27	74.52	75.11	74.78	317,700
Oct. 04, 2019	75.25	75.25	74.68	74.85	74.52	424,100
Oct. 03, 2019	74.74	75.60	74.65	75.20	74.87	474,500
Oct. 02, 2019	74.79	75.13	74.49	74.88	74.55	358,800
Oct. 01, 2019	75.50	76.07	74.61	74.81	74.48	413,800
Sep. 30, 2019	74.76	75.86	74.56	75.46	75.13	463,100
Sep. 27, 2019	75.37	75.37	74.37	74.75	74.42	390,800
Sep. 26, 2019	75.68	76.05	74.78	75.06	74.73	416,500
Sep. 25, 2019	75.71	76.07	75.38	75.68	75.35	449,900
Sep. 24, 2019	75.05	76.31	75.01	75.77	75.44	518,500
Sep. 23, 2019	74.71	75.42	74.44	75.05	74.72	639,500
Sep. 20, 2019	73.35	74.88	73.24	74.88	74.55	1,769,400
Sep. 19, 2019	73.27	74.11	73.24	73.27	72.95	621,000
Sep. 18, 2019	72.36	73.26	72.00	73.19	72.87	721,600
Sep. 17, 2019	71.94	72.71	71.65	72.21	71.89	528,500
Sep. 16, 2019	71.71	72.61	71.71	71.92	71.60	582,400
Sep. 13, 2019	72.10	72.72	72.10	72.44	72.12	638,800
Sep. 12, 2019	72.45	73.00	72.11	72.24	71.92	914,200
Sep. 12, 2019	0.315 Dividend
Sep. 11, 2019	73.97	74.23	72.54	72.65	72.02	857,200
Sep. 10, 2019	74.29	74.38	73.25	73.94	73.30	484,700
Sep. 09, 2019	74.26	74.70	73.51	74.50	73.85	415,800
Sep. 06, 2019	74.24	74.58	73.50	74.22	73.57	469,000
Sep. 05, 2019	74.00	74.79	73.66	74.25	73.60	523,300
Sep. 04, 2019	73.22	74.20	73.21	73.77	73.13	845,400
Sep. 03, 2019	72.69	73.23	72.34	73.15	72.51	470,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...