STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Loblaw Companies Limited (LBLCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

107.65

0.00

(0.00%)

As of 11:15AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	107.65	107.65	107.65	107.65	107.65	1
Apr 16, 2024	108.39	108.39	108.39	108.39	108.39	-
Apr 15, 2024	108.39	108.39	108.39	108.39	108.39	100
Apr 12, 2024	109.49	109.49	109.49	109.49	109.49	-
Apr 11, 2024	109.49	109.49	109.49	109.49	109.49	1,600
Apr 10, 2024	108.63	109.49	108.63	109.49	109.49	4,600
Apr 09, 2024	109.00	109.00	109.00	109.00	109.00	1,600
Apr 08, 2024	111.16	111.16	111.16	111.16	111.16	69,700
Apr 05, 2024	111.16	111.16	111.16	111.16	111.16	-
Apr 04, 2024	111.16	111.16	111.16	111.16	111.16	7,800
Apr 03, 2024	110.15	111.04	110.15	111.04	111.04	18,000
Apr 02, 2024	111.11	111.11	111.11	111.11	111.11	6,900
Apr 01, 2024	110.69	111.11	110.69	111.11	111.11	5,500
Mar 28, 2024	111.24	111.24	111.24	111.24	111.24	31,500
Mar 27, 2024	111.65	111.65	111.65	111.65	111.65	8,100
Mar 26, 2024	112.60	112.60	112.60	112.60	112.60	34,900
Mar 25, 2024	111.04	111.04	111.04	111.04	111.04	12,000
Mar 22, 2024	111.04	111.04	111.04	111.04	111.04	28,900
Mar 21, 2024	110.94	111.43	110.94	111.43	111.43	14,800
Mar 20, 2024	111.03	111.03	111.03	111.03	111.03	17,800
Mar 19, 2024	111.03	111.03	111.03	111.03	111.03	8,000
Mar 18, 2024	111.03	111.03	111.03	111.03	111.03	6,600
Mar 15, 2024	110.86	111.03	110.86	111.03	111.03	2,000
Mar 14, 2024	112.76	112.76	112.76	112.76	112.76	28,200
Mar 14, 2024	0.331 Dividend
Mar 13, 2024	112.76	112.76	112.76	112.76	112.43	59,600
Mar 12, 2024	111.29	111.29	111.29	111.29	110.96	4,500
Mar 11, 2024	111.34	111.34	111.34	111.34	111.01	30,100
Mar 08, 2024	111.34	111.34	111.34	111.34	111.01	100
Mar 07, 2024	106.96	111.00	106.96	111.00	110.67	300
Mar 06, 2024	105.91	105.91	105.91	105.91	105.60	400
Mar 05, 2024	106.99	106.99	106.99	106.99	106.68	-
Mar 04, 2024	106.99	106.99	106.99	106.99	106.68	100
Mar 01, 2024	106.99	106.99	106.99	106.99	106.68	-
Feb 29, 2024	106.99	106.99	106.99	106.99	106.68	31,100
Feb 28, 2024	107.85	107.85	107.85	107.85	107.53	-
Feb 27, 2024	107.74	107.85	107.74	107.85	107.53	500
Feb 26, 2024	105.51	105.51	105.51	105.51	105.20	-
Feb 23, 2024	105.51	105.51	105.51	105.51	105.20	100
Feb 22, 2024	102.55	102.55	102.28	102.30	102.00	600
Feb 21, 2024	102.49	102.56	102.49	102.56	102.26	600
Feb 20, 2024	100.87	100.87	100.87	100.87	100.57	-
Feb 16, 2024	100.87	100.87	100.87	100.87	100.57	-
Feb 15, 2024	100.87	100.87	100.87	100.87	100.57	100
Feb 14, 2024	99.74	99.74	99.74	99.74	99.45	-
Feb 13, 2024	99.74	99.74	99.74	99.74	99.45	-
Feb 12, 2024	99.74	99.74	99.74	99.74	99.45	200
Feb 09, 2024	99.40	99.40	99.40	99.40	99.11	500
Feb 08, 2024	99.40	99.40	99.40	99.40	99.11	28,200
Feb 07, 2024	100.43	100.43	100.43	100.43	100.14	3,100
Feb 06, 2024	100.43	100.43	100.43	100.43	100.14	4,800
Feb 05, 2024	100.43	100.43	100.43	100.43	100.14	15,100
Feb 02, 2024	100.96	100.96	100.96	100.96	100.66	24,100
Feb 01, 2024	100.47	100.62	100.47	100.62	100.32	600
Jan 31, 2024	100.58	100.58	100.45	100.45	100.16	300
Jan 30, 2024	99.84	99.84	99.84	99.84	99.55	100
Jan 29, 2024	99.47	99.47	99.47	99.47	99.18	-
Jan 26, 2024	99.47	99.47	99.47	99.47	99.18	100
Jan 25, 2024	99.14	99.14	99.14	99.14	98.85	100
Jan 24, 2024	100.94	100.97	100.94	100.97	100.67	700
Jan 23, 2024	99.65	99.65	99.65	99.65	99.36	-
Jan 22, 2024	99.65	99.65	99.65	99.65	99.36	-
Jan 19, 2024	99.79	99.79	99.65	99.65	99.36	200
Jan 18, 2024	96.88	96.88	96.88	96.88	96.60	26,400
Jan 17, 2024	96.67	96.88	96.67	96.88	96.60	16,500
Jan 16, 2024	97.94	97.94	97.94	97.94	97.65	20,800
Jan 12, 2024	97.18	97.18	97.18	97.18	96.89	6,100
Jan 11, 2024	96.16	96.16	96.16	96.16	95.88	14,900
Jan 10, 2024	96.16	96.16	96.16	96.16	95.88	-
Jan 09, 2024	96.16	96.16	96.16	96.16	95.88	22,300
Jan 08, 2024	96.16	96.16	96.16	96.16	95.88	7,600
Jan 05, 2024	96.16	96.16	96.16	96.16	95.88	-
Jan 04, 2024	96.16	96.16	96.16	96.16	95.88	20,900
Jan 03, 2024	96.16	96.16	96.16	96.16	95.88	14,600
Jan 02, 2024	95.68	96.36	95.68	96.16	95.88	11,400
Dec 29, 2023	96.69	96.69	96.69	96.69	96.41	-
Dec 28, 2023	96.69	96.69	96.69	96.69	96.41	12,900
Dec 27, 2023	94.93	94.93	94.93	94.93	94.65	7,200
Dec 26, 2023	94.93	94.93	94.93	94.93	94.65	500
Dec 22, 2023	93.11	93.11	93.11	93.11	92.84	-
Dec 21, 2023	93.11	93.11	93.11	93.11	92.84	14,600
Dec 20, 2023	91.82	93.11	91.82	93.11	92.84	800
Dec 19, 2023	91.72	91.72	91.72	91.72	91.45	57,400
Dec 18, 2023	89.35	89.35	89.35	89.35	89.09	19,600
Dec 15, 2023	89.31	89.54	89.31	89.35	89.09	38,800
Dec 14, 2023	92.73	92.73	92.73	92.73	92.46	14,300
Dec 14, 2023	0.33 Dividend
Dec 13, 2023	92.92	93.06	92.92	93.06	92.46	51,000
Dec 12, 2023	91.88	91.88	91.65	91.77	91.18	8,300
Dec 11, 2023	92.00	92.00	92.00	92.00	91.40	6,100
Dec 08, 2023	90.75	91.63	90.75	91.63	91.04	600
Dec 07, 2023	89.99	89.99	89.99	89.99	89.41	1,100
Dec 06, 2023	90.67	90.68	90.44	90.44	89.85	400
Dec 05, 2023	88.89	88.89	88.83	88.83	88.26	10,900
Dec 04, 2023	87.82	87.82	87.82	87.82	87.25	400
Dec 01, 2023	87.50	87.50	87.50	87.50	86.93	-
Nov 30, 2023	87.05	87.50	87.05	87.50	86.93	85,700
Nov 29, 2023	89.17	89.17	89.17	89.17	88.59	8,900
Nov 28, 2023	89.17	89.17	89.17	89.17	88.59	116,500
Nov 27, 2023	89.39	89.39	89.39	89.39	88.81	10,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,757.94+101.89(+0.47%)

S&P 5005,044.01+21.80(+0.43%)

DOW37,987.34+234.03(+0.62%)

CAD/USD0.7269+0.0005(+0.07%)

CRUDE OIL82.82+0.13(+0.16%)

Bitcoin CAD87,611.79+4,403.54(+5.29%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Loblaw Companies Limited (LBLCF)

S&P/TSX
21,757.94
+101.89(+0.47%)

S&P 500
5,044.01
+21.80(+0.43%)

DOW
37,987.34
+234.03(+0.62%)

CAD/USD
0.7269
+0.0005(+0.07%)

CRUDE OIL
82.82
+0.13(+0.16%)

Bitcoin CAD
87,611.79
+4,403.54(+5.29%)