Skip to main content

Loblaw Companies Limited (TSX: L )

156.66 +0.41 (+0.26%)
Streaming Delayed Price Updated: 4:25 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.21 40.33 40.03 40.06 284,993 -0.36(-0.89%)
Jan 30, 2013 40.59 40.74 40.26 40.42 237,841 -0.14(-0.35%)
Jan 29, 2013 40.64 40.89 40.40 40.56 155,812 -0.07(-0.17%)
Jan 28, 2013 40.63 40.83 40.50 40.63 179,653 +0.05(+0.12%)
Jan 25, 2013 40.44 40.64 40.30 40.58 214,993 +0.28(+0.69%)
Jan 24, 2013 40.10 40.45 39.99 40.30 136,599 +0.10(+0.25%)
Jan 23, 2013 40.10 40.35 39.71 40.20 645,797 -0.10(-0.25%)
Jan 22, 2013 40.50 40.60 40.08 40.30 571,568 -0.23(-0.57%)
Jan 21, 2013 40.33 40.59 40.33 40.53 194,418 +0.13(+0.32%)
Jan 18, 2013 40.56 40.69 40.27 40.40 345,809 -0.20(-0.49%)
Jan 17, 2013 40.50 40.97 40.50 40.60 192,617 +0.02(+0.05%)
Jan 16, 2013 40.73 40.77 40.51 40.58 145,645 -0.41(-1.00%)
Jan 15, 2013 40.53 41.00 40.53 40.99 521,343 +0.20(+0.49%)
Jan 14, 2013 41.03 41.03 40.53 40.79 247,146 -0.36(-0.87%)
Jan 11, 2013 40.82 41.15 40.80 41.15 134,808 +0.33(+0.81%)
Jan 10, 2013 41.00 41.00 40.55 40.82 224,405 -0.08(-0.20%)
Jan 09, 2013 40.52 40.95 40.41 40.90 564,383 +0.20(+0.49%)
Jan 08, 2013 40.81 40.95 40.60 40.70 555,797 +0.15(+0.37%)
Jan 07, 2013 41.40 41.40 40.37 40.55 487,958 -1.01(-2.43%)
Jan 04, 2013 41.45 41.69 41.36 41.56 409,879 -0.08(-0.19%)
Jan 03, 2013 41.85 42.05 41.46 41.64 355,761 -0.36(-0.86%)
Jan 02, 2013 42.15 42.00 41.68 42.00 647,947 +0.15(+0.36%)
Dec 31, 2012 41.85 41.85 41.85 0 -0.20(-0.48%)
Dec 28, 2012 41.77 42.05 41.77 42.05 244,925 +0.05(+0.12%)
Dec 27, 2012 41.42 42.05 41.42 42.00 510,000 +0.40(+0.96%)
Dec 24, 2012 41.60 41.60 41.60 0 -0.05(-0.12%)
Dec 21, 2012 41.13 41.89 40.82 41.65 732,741 +0.52(+1.26%)
Dec 20, 2012 40.88 41.23 40.62 41.13 647,470 +0.36(+0.88%)
Dec 19, 2012 40.50 41.00 40.41 40.77 1,788,579 -0.13(-0.32%)
Dec 18, 2012 40.70 41.06 40.60 40.90 663,467 +0.21(+0.52%)
Dec 17, 2012 40.00 40.80 40.00 40.69 731,802 -0.25(-0.61%)
Dec 14, 2012 40.61 41.08 40.61 40.94 576,113 +0.12(+0.29%)
Dec 13, 2012 41.25 41.40 40.64 40.82 751,653 -0.63(-1.52%)
Dec 12, 2012 40.01 41.50 40.01 41.45 674,598 +1.02(+2.52%)
Dec 11, 2012 39.72 40.67 39.72 40.43 1,254,305 +0.71(+1.79%)
Dec 10, 2012 38.61 39.84 38.61 39.72 1,245,647 +1.01(+2.61%)
Dec 07, 2012 38.63 38.96 38.53 38.71 3,727,832 +0.51(+1.34%)
Dec 06, 2012 41.40 42.05 37.92 38.20 10,353,277 +4.60(+13.69%)
Dec 05, 2012 33.30 33.66 33.30 33.60 343,732 +0.20(+0.60%)
Dec 04, 2012 33.50 33.70 33.36 33.40 286,881 -0.07(-0.21%)
Nov 30, 2012 33.60 33.65 33.15 33.47 440,645 -0.09(-0.27%)
Nov 29, 2012 33.60 33.67 33.43 33.56 241,047 +0.09(+0.27%)
Nov 28, 2012 33.26 33.60 33.15 33.47 191,931 +0.10(+0.30%)
Nov 27, 2012 33.29 33.45 33.02 33.37 488,039 +0.19(+0.57%)
Nov 26, 2012 33.40 33.71 33.03 33.18 321,158 -0.32(-0.96%)
Nov 24, 2012 33.00 33.56 33.00 33.50 382,449 +0.00(+0.00%)
Nov 23, 2012 33.00 33.56 33.00 33.50 382,449 +0.55(+1.67%)
Nov 22, 2012 32.77 33.34 32.77 32.95 100,817 -0.05(-0.15%)
Nov 21, 2012 33.09 33.38 32.92 33.00 324,944 -0.38(-1.14%)
Nov 20, 2012 33.26 33.51 33.26 33.38 988,035 -0.08(-0.24%)
Nov 19, 2012 33.18 33.59 33.18 33.46 442,259 +0.36(+1.09%)
Nov 16, 2012 33.42 33.52 32.85 33.10 371,693 -0.32(-0.96%)
Nov 15, 2012 33.30 33.80 32.85 33.42 405,047 -0.22(-0.65%)
Nov 14, 2012 33.86 34.54 33.43 33.64 880,015 +0.29(+0.87%)
Nov 13, 2012 33.52 33.82 33.30 33.35 356,951 -0.24(-0.71%)
Nov 12, 2012 33.70 34.04 33.59 33.59 346,183 -0.34(-1.00%)
Nov 09, 2012 33.91 34.14 33.87 33.93 112,278 -0.14(-0.41%)
Nov 08, 2012 34.20 34.37 33.92 34.07 108,920 -0.18(-0.53%)
Nov 07, 2012 34.42 34.57 34.11 34.25 115,565 -0.32(-0.93%)
Nov 06, 2012 33.90 34.65 34.04 34.57 225,322 +0.53(+1.56%)
Nov 05, 2012 34.40 34.51 33.94 34.04 193,350 -0.38(-1.10%)
Nov 02, 2012 34.73 34.96 34.31 34.42 118,747 -0.23(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.