Canada markets open in 3 hours 38 minutes

Loblaw Companies Limited (L.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
75.78+0.05 (+0.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 07, 202170.0570.7869.9970.6170.30700,400
May 06, 202170.0971.3169.7070.0769.76804,100
May 05, 202168.5069.7268.4369.4069.09374,400
May 04, 202168.0668.5768.0568.2267.92299,400
May 03, 202168.4568.8468.2868.3268.02182,800
Apr. 30, 202168.2268.8767.7468.2567.95751,400
Apr. 29, 202168.4068.9268.1468.1667.86462,500
Apr. 28, 202168.6268.9568.0868.3068.00447,800
Apr. 27, 202169.2369.2468.7068.7368.43501,900
Apr. 26, 202169.1569.5568.5469.4369.12224,100
Apr. 23, 202170.1170.3669.2269.3068.99251,000
Apr. 22, 202170.1170.7069.8670.2769.96333,600
Apr. 21, 202170.6371.3169.9170.3970.08226,400
Apr. 20, 202169.9070.7269.8970.6770.36348,200
Apr. 19, 202169.8170.1969.7069.9469.63251,000
Apr. 16, 202170.0270.2569.7169.8869.57273,200
Apr. 15, 202169.0769.7969.0569.5669.25326,200
Apr. 14, 202169.5169.6368.5169.0768.77341,900
Apr. 13, 202170.4970.5269.5269.5869.27326,200
Apr. 12, 202170.1670.6469.9470.4970.18256,900
Apr. 09, 202170.2270.4869.8970.2069.89360,900
Apr. 08, 202171.0971.0969.6970.0369.72519,600
Apr. 07, 202171.2071.4070.7570.7970.48327,800
Apr. 06, 202170.7171.2870.1771.0870.77350,800
Apr. 05, 202170.3670.9070.2470.6570.34212,100
Apr. 01, 202170.3270.5569.8070.3670.05475,400
Mar. 31, 202169.9770.3969.7870.2069.89701,800
Mar. 30, 202169.8770.3969.5970.2069.89471,100
Mar. 29, 202168.3869.9768.2169.8869.57790,900
Mar. 26, 202168.1569.0267.8968.4768.17499,600
Mar. 25, 202169.0769.4568.4968.5068.20631,200
Mar. 24, 202169.1469.2568.2869.0068.70609,500
Mar. 23, 202167.2769.8367.2269.2968.98989,100
Mar. 22, 202166.5667.2366.4766.9566.65823,600
Mar. 19, 202166.4167.3366.4066.5966.301,987,000
Mar. 18, 202166.6466.8666.3566.6466.35737,100
Mar. 17, 202167.3867.3866.4566.6866.391,036,200
Mar. 16, 202166.3067.6266.1167.4267.121,072,300
Mar. 15, 202165.7166.2965.5766.1665.87912,600
Mar. 12, 202165.5666.1165.3265.5465.25874,400
Mar. 12, 20210.335 Dividend
Mar. 11, 202165.9566.5265.5866.1065.481,071,200
Mar. 10, 202165.4866.5065.3165.9965.37867,600
Mar. 09, 202165.1866.2265.1865.4864.86877,800
Mar. 08, 202164.7465.8064.6065.2164.591,052,600
Mar. 05, 202164.1364.9463.8064.7064.09970,000
Mar. 04, 202162.7764.4362.4663.9563.351,299,400
Mar. 03, 202162.5762.9562.2362.6462.05866,300
Mar. 02, 202161.8163.0361.8162.7062.11904,900
Mar. 01, 202161.8962.1761.5961.7461.161,131,200
Feb. 26, 202162.6063.0461.2061.3360.751,798,300
Feb. 25, 202161.3063.2761.2763.0362.431,141,700
Feb. 24, 202161.6761.9660.8660.8660.28727,100
Feb. 23, 202161.6262.0461.3561.7761.19668,000
Feb. 22, 202161.8161.8761.2361.4260.84705,800
Feb. 19, 202162.1262.2661.7361.8861.30621,500
Feb. 18, 202162.1262.4261.9362.1561.56553,100
Feb. 17, 202162.5762.9061.9462.1861.59500,600
Feb. 16, 202162.7663.2462.3262.6062.01491,700
Feb. 12, 202162.0462.8661.7062.5861.99440,500
Feb. 11, 202162.2362.4061.9962.0461.45411,200
Feb. 10, 202162.6062.6161.8462.2661.67561,400
Feb. 09, 202162.1162.5861.7762.5161.92435,700
Feb. 08, 202162.0462.4061.9562.0961.50417,300
Feb. 05, 202162.1462.2061.7662.0261.43590,200
Feb. 04, 202161.8462.3961.5662.2561.66440,100
Feb. 03, 202162.6562.6561.7561.8061.22897,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...