UK markets closed

Loblaw Companies Limited (L.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
153.93-0.68 (-0.44%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024154.73154.73152.74153.93153.93236,889
02 May 2024153.80155.22153.36154.61154.61281,800
01 May 2024146.99153.69146.49152.84152.84207,100
30 Apr 2024152.30152.58150.91150.96150.96194,600
29 Apr 2024152.39152.92151.29152.64152.64250,600
26 Apr 2024152.28153.50151.90152.37152.37193,000
25 Apr 2024151.91153.49150.21152.43152.43199,500
24 Apr 2024150.24152.33150.24152.27152.27337,700
23 Apr 2024151.04152.07149.98150.33150.33280,000
22 Apr 2024148.80151.00148.80150.58150.58340,900
19 Apr 2024148.36149.35147.51148.27148.27444,000
18 Apr 2024149.46149.75146.90148.23148.23404,900
17 Apr 2024148.56149.44147.12149.01149.01233,000
16 Apr 2024149.58149.76147.78148.27148.27332,800
15 Apr 2024147.51150.43147.09149.23149.23407,600
12 Apr 2024148.00148.44145.80146.59146.59304,600
11 Apr 2024149.39149.39147.84148.30148.30352,300
10 Apr 2024148.63149.57147.63148.80148.80270,800
09 Apr 2024149.67149.67147.62149.09149.09258,100
08 Apr 2024149.39150.00149.09149.17149.17306,100
05 Apr 2024147.09149.89146.84149.52149.52272,100
04 Apr 2024150.05150.22146.86147.34147.34419,600
03 Apr 2024149.35150.75149.01149.95149.95327,000
02 Apr 2024149.40149.85148.54149.64149.64377,500
01 Apr 2024150.34151.20149.13150.52150.52209,000
28 Mar 2024151.27152.32149.00150.10150.10421,700
27 Mar 2024152.59153.29151.38151.50151.50300,300
26 Mar 2024153.19153.76151.82151.88151.88410,300
25 Mar 2024152.40154.70151.58153.66153.66398,400
22 Mar 2024150.79153.01149.82152.83152.83531,100
21 Mar 2024149.55151.19148.93150.34150.34555,200
20 Mar 2024150.50151.06149.42149.85149.85368,400
19 Mar 2024149.96150.69148.89150.23150.23365,300
18 Mar 2024150.72151.18149.71149.84149.84464,800
15 Mar 2024150.09150.92149.19150.64150.641,326,700
14 Mar 2024151.00151.08149.28150.24150.24406,400
14 Mar 20240.446 Dividend
13 Mar 2024149.81152.00149.57151.50151.05432,800
12 Mar 2024150.00150.87149.15149.69149.25253,600
11 Mar 2024148.24150.44148.18149.46149.02549,500
08 Mar 2024149.13151.75148.02148.66148.22793,500
07 Mar 2024144.26149.69143.96149.66149.22574,300
06 Mar 2024142.05144.59141.59144.50144.07630,900
05 Mar 2024142.75143.15141.66142.14141.72295,800
04 Mar 2024144.12144.84142.46142.66142.24332,400
01 Mar 2024144.78146.51144.13145.13144.70249,800
29 Feb 2024147.48147.54144.37144.64144.21493,600
28 Feb 2024145.82148.10144.99147.30146.87540,500
27 Feb 2024145.80146.60143.59146.43146.00395,600
26 Feb 2024144.60146.71143.56145.74145.31400,700
23 Feb 2024143.00144.72141.68144.60144.17649,000
22 Feb 2024138.84143.51138.13142.92142.50655,400
21 Feb 2024138.80139.28137.98138.11137.70279,200
20 Feb 2024137.70140.18137.43139.02138.61305,400
16 Feb 2024137.00138.09136.12137.76137.35265,400
15 Feb 2024136.19137.14135.61136.77136.37194,100
14 Feb 2024133.74136.06133.23135.94135.54269,900
13 Feb 2024133.08134.10132.55133.17132.78283,500
12 Feb 2024133.87135.22133.65133.80133.41189,500
09 Feb 2024133.80134.45133.30134.00133.61298,300
08 Feb 2024134.49135.46133.38134.00133.61364,000
07 Feb 2024134.67135.86134.47134.76134.36174,500
06 Feb 2024134.47135.07133.59134.90134.50236,500
05 Feb 2024136.14136.39134.35134.68134.28297,200
02 Feb 2024135.86136.68135.00136.06135.66254,600
01 Feb 2024134.94136.01134.55135.87135.47170,600
31 Jan 2024134.93135.25134.18134.35133.95403,200
30 Jan 2024134.59135.37133.93134.71134.31234,400
29 Jan 2024133.55134.64133.55134.63134.23259,100
26 Jan 2024133.79134.75133.40133.55133.16443,800
25 Jan 2024134.16134.36132.92134.17133.78394,700
24 Jan 2024134.62136.56134.01134.39133.99480,100
23 Jan 2024133.01135.04133.01134.62134.22416,900
22 Jan 2024134.13134.69133.10133.30132.91303,900
19 Jan 2024134.92135.16133.27133.96133.57556,700
18 Jan 2024131.74135.64131.02135.00134.60432,000
17 Jan 2024132.26132.81130.32131.68131.29383,900
16 Jan 2024131.00133.00130.74132.80132.41361,200
15 Jan 2024129.00131.71129.00131.37130.98214,200
12 Jan 2024130.00131.04128.38129.41129.03409,300
11 Jan 2024128.00130.00127.17129.82129.44290,800
10 Jan 2024126.41127.66126.15127.59127.21171,500
09 Jan 2024127.15127.35126.38126.58126.21505,900
08 Jan 2024126.89127.89126.19127.60127.22369,800
05 Jan 2024126.50126.84125.66126.78126.41214,000
04 Jan 2024127.34127.50125.95126.59126.22445,800
03 Jan 2024128.26128.92127.31127.50127.12172,900
02 Jan 2024127.71128.69127.01128.20127.82229,300
29 Dec 2023127.31128.44127.31128.28127.90159,300
28 Dec 2023127.74128.12126.93127.37127.00171,100
27 Dec 2023125.36127.75125.22127.05126.68175,800
22 Dec 2023125.17126.52124.76126.06125.69472,500
21 Dec 2023124.27125.23123.96125.17124.80347,300
20 Dec 2023122.15124.44122.11123.90123.54661,700
19 Dec 2023119.99122.74119.99122.24121.88719,100
18 Dec 2023118.53120.65118.20120.12119.77510,400
15 Dec 2023120.56120.56118.34118.58118.231,430,500
14 Dec 2023125.10125.65118.02119.99119.641,227,400
14 Dec 20230.446 Dividend
13 Dec 2023125.00126.60124.65126.08125.26642,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...