Toronto - Delayed Quote CAD

Loblaw Companies Limited (L.TO)

220.60
-8.43
(-3.68%)
At close: May 8 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 8, 2025228.29229.01220.37220.60220.60665,300
May 7, 2025226.96229.56226.49229.03229.03494,600
May 6, 2025225.98228.31225.25226.87226.87305,500
May 5, 2025224.87228.88224.01226.95226.95306,500
May 2, 2025223.00226.25222.04225.02225.02286,200
May 1, 2025224.73225.43220.61223.85223.85316,900
Apr 30, 2025217.54225.30215.50223.80223.80595,500
Apr 29, 2025217.74219.45216.67218.36218.36241,100
Apr 28, 2025216.87220.81216.56217.76217.76241,200
Apr 25, 2025214.89216.80214.89216.42216.42146,800
Apr 24, 2025215.53215.93213.08215.31215.31222,600
Apr 23, 2025217.44218.99215.10215.60215.60309,800
Apr 22, 2025216.30217.76215.39216.26216.26351,300
Apr 21, 2025213.83216.40212.89215.43215.43272,700
Apr 17, 2025213.57214.75212.23213.68213.68234,700
Apr 16, 2025210.46213.40209.35213.34213.34497,800
Apr 15, 2025209.77210.95205.50210.62210.62529,600
Apr 14, 2025206.91211.81206.91210.14210.14311,100
Apr 11, 2025201.42208.10199.00205.25205.25412,100
Apr 10, 2025195.86199.98192.02198.49198.49550,800
Apr 9, 2025199.37201.18194.46196.60196.60673,500
Apr 8, 2025201.05202.32196.04198.07198.07830,200
Apr 7, 2025200.39204.44197.89198.49198.49638,300
Apr 4, 2025207.87209.37204.39205.14205.14759,100
Apr 3, 2025202.79212.01202.79209.56209.56659,200
Apr 2, 2025202.01204.96201.95204.56204.56319,300
Apr 1, 2025201.41204.75200.57203.46203.46326,200
Mar 31, 2025196.52203.39196.20201.66201.66732,100
Mar 28, 2025196.02198.80195.56198.30198.30352,800
Mar 27, 2025195.63196.80194.80196.52196.52369,000
Mar 26, 2025195.00197.00194.71195.28195.28540,800
Mar 25, 2025192.95196.27192.61196.18196.18508,600
Mar 24, 2025191.67194.08191.11192.73192.73368,500
Mar 21, 2025190.06192.49187.83191.99191.991,103,900
Mar 20, 2025189.80190.32188.39190.06190.06325,300
Mar 19, 2025185.95190.41185.46190.03190.03506,700
Mar 18, 2025185.94186.04181.90186.01186.01442,300
Mar 17, 2025186.90188.05184.18185.69185.69415,000
Mar 14, 2025 0.513 Dividend
Mar 14, 2025184.75187.49184.75187.43187.43358,100
Mar 13, 2025186.72186.98182.71185.36184.85502,400
Mar 12, 2025186.01187.49183.04187.14186.62679,300
Mar 11, 2025192.61193.11186.36186.71186.19535,500
Mar 10, 2025191.16193.93191.16192.84192.31522,100
Mar 7, 2025189.62193.23188.94192.63192.10399,500
Mar 6, 2025187.37191.30187.00190.43189.90566,600
Mar 5, 2025184.29189.00183.77187.43186.91535,300
Mar 4, 2025184.57186.05182.65184.24183.73498,000
Mar 3, 2025188.97191.07185.25186.10185.58583,600
Feb 28, 2025186.77189.80185.56189.43188.91598,300
Feb 27, 2025187.00188.20186.01186.38185.86369,300
Feb 26, 2025186.07187.43184.57187.00186.48366,000
Feb 25, 2025179.52187.90179.36186.25185.73854,600
Feb 24, 2025175.58180.77175.10180.50180.00390,500
Feb 21, 2025174.60176.61173.27175.89175.40513,100
Feb 20, 2025175.69178.94174.63174.75174.27574,500
Feb 19, 2025179.59179.59176.91179.46178.96341,300
Feb 18, 2025178.00179.45176.17179.08178.58672,100
Feb 14, 2025179.88180.68178.29178.36177.87295,000
Feb 13, 2025179.53180.49178.83179.95179.45277,600
Feb 12, 2025177.04179.75177.04178.40177.91266,700
Feb 11, 2025177.86178.43176.88178.10177.61363,800
Feb 10, 2025178.72179.65177.34178.15177.66570,900
Feb 7, 2025180.17180.52178.14178.47177.98493,700
Feb 6, 2025179.92181.22178.40179.38178.88294,000
Feb 5, 2025180.77181.26178.82179.93179.43493,400
Feb 4, 2025180.87183.72180.53180.61180.11484,200
Feb 3, 2025176.15183.12175.03180.36179.86523,900
Jan 31, 2025183.70184.89181.29181.98181.48444,100
Jan 30, 2025184.65185.62181.82182.75182.24372,300
Jan 29, 2025184.27185.58184.03184.93184.42204,000
Jan 28, 2025184.05185.68183.68184.49183.98259,700
Jan 27, 2025185.34187.94183.75184.38183.87240,800
Jan 24, 2025187.00187.73186.41186.54186.02301,800
Jan 23, 2025183.81187.59183.75187.16186.64307,500
Jan 22, 2025181.15184.09180.63183.95183.44264,100
Jan 21, 2025181.79182.75180.02181.13180.63353,700
Jan 20, 2025181.71182.99180.73181.20180.70102,800
Jan 17, 2025180.37182.01179.03181.36180.86386,200
Jan 16, 2025177.73180.70177.65179.75179.25256,300
Jan 15, 2025177.61178.64176.12177.62177.13310,800
Jan 14, 2025180.63181.10175.66176.30175.81490,600
Jan 13, 2025182.16184.06181.17181.36180.86278,500
Jan 10, 2025183.30183.91181.29182.93182.42329,700
Jan 9, 2025183.95185.88183.91184.57184.06128,000
Jan 8, 2025184.20187.54183.48184.00183.49348,700
Jan 7, 2025189.10190.45188.15188.52188.00341,300
Jan 6, 2025193.35194.33188.30188.97188.45336,000
Jan 3, 2025190.65192.75190.62191.50190.97310,300
Jan 2, 2025190.14191.43188.86190.22189.69168,600
Dec 31, 2024189.09189.79188.02189.17188.65154,100
Dec 30, 2024190.64190.64187.75188.96188.44227,300
Dec 27, 2024190.98192.13190.29191.14190.61158,200
Dec 24, 2024191.07191.53190.39191.07190.5451,200
Dec 23, 2024190.00192.47189.94191.90191.37164,000
Dec 20, 2024190.98192.47190.17190.62190.09830,000
Dec 19, 2024190.73192.76189.25191.18190.65434,900
Dec 18, 2024191.78192.73188.76190.91190.38504,100
Dec 17, 2024194.38195.82191.70192.14191.61328,900
Dec 16, 2024193.87195.01193.48194.88194.34471,100
Dec 13, 2024 0.513 Dividend
Dec 13, 2024194.52196.49193.75193.97193.43316,500
Dec 12, 2024192.96195.83192.00194.91193.86419,600
Dec 11, 2024192.48193.89191.52192.96191.92333,800
Dec 10, 2024191.31194.21191.31192.40191.36652,900
Dec 9, 2024191.67192.76189.00192.63191.59301,600
Dec 6, 2024192.20193.37190.87191.71190.68233,800
Dec 5, 2024187.36193.77187.35192.77191.73482,200
Dec 4, 2024186.80187.87185.68186.83185.82273,700
Dec 3, 2024183.96187.50183.96186.33185.33367,500
Dec 2, 2024181.95184.85181.90184.19183.20338,900
Nov 29, 2024180.84182.64180.84181.70180.72174,300
Nov 28, 2024180.77182.70180.77181.95180.97116,400
Nov 27, 2024178.76180.94178.56180.77179.80261,200
Nov 26, 2024178.43180.00177.01178.62177.66393,500
Nov 25, 2024178.49179.03176.34178.68177.72970,000
Nov 22, 2024178.75180.16177.67178.29177.33177,900
Nov 21, 2024177.00178.43176.20178.14177.18338,200
Nov 20, 2024175.43177.83173.57177.26176.30301,600
Nov 19, 2024177.00177.00173.84175.20174.26365,200
Nov 18, 2024181.48181.48176.90177.98177.02388,800
Nov 15, 2024180.55182.00179.35181.49180.51337,700
Nov 14, 2024183.01184.04179.71180.63179.66366,200
Nov 13, 2024183.97186.60180.07182.88181.89404,500
Nov 12, 2024186.02187.63185.02187.39186.38340,800
Nov 11, 2024186.26188.77185.38186.00185.00169,000
Nov 8, 2024186.27187.41185.25185.51184.51334,800
Nov 7, 2024184.17186.23183.76185.84184.84372,400
Nov 6, 2024181.66183.99180.49183.77182.78295,000
Nov 5, 2024177.98181.32177.00180.77179.80265,100
Nov 4, 2024176.82178.64176.55177.97177.01186,400
Nov 1, 2024176.08178.07176.04177.41176.45200,800
Oct 31, 2024179.15179.15175.51176.04175.09403,400
Oct 30, 2024175.73179.58175.46179.33178.36332,800
Oct 29, 2024175.53176.94174.63176.17175.22266,700
Oct 28, 2024173.23176.69173.23175.98175.03230,100
Oct 25, 2024173.79174.93172.67173.00172.07244,300
Oct 24, 2024173.08174.95173.08174.40173.46292,100
Oct 23, 2024173.73175.52172.96174.08173.14195,600
Oct 22, 2024172.91174.23170.98174.09173.15256,100
Oct 21, 2024176.86177.75173.05173.84172.90282,900
Oct 18, 2024177.71177.80176.91177.23176.27232,600
Oct 17, 2024177.49178.64176.83177.33176.37268,700
Oct 16, 2024177.55178.56176.83177.11176.15274,300
Oct 15, 2024177.19178.60176.51177.55176.59390,700
Oct 11, 2024176.90178.46176.78177.41176.45226,300
Oct 10, 2024176.73177.60176.20176.80175.85238,900
Oct 9, 2024175.11177.62175.07177.02176.07264,700
Oct 8, 2024175.00175.83173.76175.41174.46295,700
Oct 7, 2024172.61175.09172.51174.28173.34312,300
Oct 4, 2024174.90176.77172.83172.91171.98258,000
Oct 3, 2024175.62176.44172.13175.05174.11276,100
Oct 2, 2024179.00180.79175.62175.73174.78258,400
Oct 1, 2024179.86180.66178.31179.44178.47401,900
Sep 30, 2024177.67180.40177.46180.08179.11754,800
Sep 27, 2024178.28179.24177.65177.74176.78234,800
Sep 26, 2024178.00179.39176.21178.14177.18267,300
Sep 25, 2024176.58178.30176.20177.74176.78187,100
Sep 24, 2024177.64178.82176.68176.74175.79282,200
Sep 23, 2024174.30177.37173.68177.31176.35320,200
Sep 20, 2024171.73174.50170.25174.46173.521,791,000
Sep 19, 2024175.07175.76170.64170.70169.78533,600
Sep 18, 2024175.07175.53172.90174.01173.07439,500
Sep 17, 2024181.35181.97173.45175.03174.09524,100
Sep 16, 2024180.81182.19179.92180.80179.83404,900
Sep 13, 2024 0.513 Dividend
Sep 13, 2024179.54180.94178.94180.47179.50320,500
Sep 12, 2024176.57180.30176.56180.04178.56381,900
Sep 11, 2024175.35176.89173.84176.57175.12409,900
Sep 10, 2024175.87177.71174.26175.72174.27390,200
Sep 9, 2024174.59176.46174.56176.06174.61224,200
Sep 6, 2024175.56176.23172.71174.25172.82367,000
Sep 5, 2024175.78176.88175.06175.98174.53269,700
Sep 4, 2024174.81176.63174.19175.92174.47182,900
Sep 3, 2024175.60175.79172.60175.48174.04402,700
Aug 30, 2024174.11176.14173.19175.88174.43572,800
Aug 29, 2024173.08174.94172.91174.00172.57214,300
Aug 28, 2024172.97174.40172.75173.25171.82165,500
Aug 27, 2024172.59173.94172.42173.02171.60183,400
Aug 26, 2024172.52174.28172.51173.19171.77142,800
Aug 23, 2024172.40173.76172.22172.91171.49171,800
Aug 22, 2024172.11172.44171.27172.31170.89177,700
Aug 21, 2024171.30172.53170.99171.69170.28207,400
Aug 20, 2024171.33171.90171.02171.20169.79194,200
Aug 19, 2024172.47173.53170.77171.19169.78527,400
Aug 16, 2024173.08173.84171.97172.68171.26232,600
Aug 15, 2024171.29174.25171.00173.52172.09226,400
Aug 14, 2024168.33171.10167.24170.93169.52258,300
Aug 13, 2024166.80168.68166.14168.58167.19217,400
Aug 12, 2024164.93166.70164.07165.77164.41166,800
Aug 9, 2024165.12166.23164.28164.97163.61222,300
Aug 8, 2024163.69165.64163.69164.56163.21255,200
Aug 7, 2024165.39166.36162.59162.82161.48292,700
Aug 6, 2024164.24166.07163.17165.03163.67471,200
Aug 2, 2024166.66169.42165.69167.36165.98348,600
Aug 1, 2024170.53170.67167.78168.27166.89276,900
Jul 31, 2024169.50170.87168.89170.25168.85213,100
Jul 30, 2024168.23170.41168.23169.40168.01342,300
Jul 29, 2024168.72169.79167.93168.01166.63185,900
Jul 26, 2024169.05169.90166.85168.73167.34273,400
Jul 25, 2024164.20169.52163.25168.30166.92325,000
Jul 24, 2024169.65171.99168.81168.99167.60290,900
Jul 23, 2024168.76170.09168.05169.82168.42207,000
Jul 22, 2024169.94170.01168.00168.88167.49383,000
Jul 19, 2024166.14169.41166.14169.28167.89202,600
Jul 18, 2024164.99166.68164.99166.16164.79493,200
Jul 17, 2024165.13166.99164.62165.51164.15253,300
Jul 16, 2024166.09167.35165.06166.24164.87247,700
Jul 15, 2024166.71167.55165.55166.08164.71288,100
Jul 12, 2024165.74167.70165.74166.31164.94241,300
Jul 11, 2024166.56166.91165.56165.56164.20304,300
Jul 10, 2024165.09167.16164.75166.09164.72259,700
Jul 9, 2024164.89165.67164.31164.69163.34303,900
Jul 8, 2024163.98165.00163.42164.79163.43333,700
Jul 5, 2024162.40164.25161.79163.35162.01397,800
Jul 4, 2024162.82164.10162.03162.05160.72110,300
Jul 3, 2024160.14163.40160.14161.79160.46299,300
Jul 2, 2024158.45160.17157.42159.75158.44319,500
Jun 28, 2024159.34160.11157.40158.70157.39265,300
Jun 27, 2024157.77159.24157.28159.11157.80311,600
Jun 26, 2024156.88158.54156.21158.01156.71370,400
Jun 25, 2024156.20157.54154.80157.02155.73284,900
Jun 24, 2024154.24156.68154.14156.50155.21389,900
Jun 21, 2024153.92154.60153.36154.24152.971,397,200
Jun 20, 2024154.40155.29152.76153.86152.59517,700
Jun 19, 2024155.46156.15154.27155.04153.76305,200
Jun 18, 2024157.03157.48155.47155.90154.62677,400
Jun 17, 2024156.09157.50156.01157.07155.78455,500
Jun 14, 2024 0.513 Dividend
Jun 14, 2024156.54157.00154.71156.35155.06526,800
Jun 13, 2024158.70159.73157.45157.67155.86350,100
Jun 12, 2024158.41160.00157.86158.86157.04272,700
Jun 11, 2024159.70159.99157.72158.60156.78402,100
Jun 10, 2024160.51161.10159.48159.69157.86217,100
Jun 7, 2024161.76162.41160.42160.93159.09298,000
Jun 6, 2024161.82164.94161.41161.86160.01355,200
Jun 5, 2024161.33162.50161.04161.56159.71646,500
Jun 4, 2024160.00161.50159.51160.91159.07482,700
Jun 3, 2024157.90160.21157.89159.62157.79679,200
May 31, 2024156.30158.40155.01158.30156.491,394,400
May 30, 2024154.93157.13154.47155.98154.19430,200
May 29, 2024153.33155.61152.51155.05153.27457,400
May 28, 2024155.53155.86152.39154.00152.24496,100
May 27, 2024156.66156.91155.55156.09154.30130,200
May 24, 2024156.58158.41155.94156.66154.87683,100
May 23, 2024156.63156.96154.56156.25154.46440,500
May 22, 2024155.63156.65154.46155.67153.89539,800
May 21, 2024156.90157.86155.62156.02154.23331,900
May 17, 2024157.12157.91156.03157.48155.68252,900
May 16, 2024155.60157.93154.02157.07155.27520,400
May 15, 2024155.38156.00154.39155.14153.36355,300
May 14, 2024155.39156.03154.58155.76153.98206,100
May 13, 2024155.88156.81154.89155.70153.92306,300
May 10, 2024156.03157.11155.80156.12154.33371,700
May 9, 2024156.80157.20155.24155.62153.84259,200
May 8, 2024154.58157.60154.58156.75154.95501,600

Related Tickers

MRU.TO Metro Inc.
103.58
-3.19%
 
WN.TO George Weston Limited
264.16
-2.87%
 
EMP-A.TO Empire Company Limited
50.74
-3.06%
 
NWC.TO The North West Company Inc.
56.31
-0.98%
 
KR The Kroger Co.
71.81
-0.79%
 
SFM Sprouts Farmers Market, Inc.
158.18
-5.67%
 
NGVC Natural Grocers by Vitamin Cottage, Inc.
45.87
-7.01%
 
DNUT Krispy Kreme, Inc.
3.2600
-24.71%
 
WN-PA.TO George Weston Limited
25.00
+0.28%
 
ACI Albertsons Companies, Inc.
22.32
-0.36%