Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loblaw Companies Limited (TSX: L )

158.30 +2.32 (+1.49%)
Streaming Delayed Price Updated: 4:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 48.33 48.33 47.29 47.38 499,175 -0.81(-1.68%)
Sep 28, 2006 47.82 48.35 47.81 48.19 416,364 +0.33(+0.69%)
Sep 27, 2006 47.80 48.10 47.80 47.86 350,815 +0.06(+0.13%)
Sep 26, 2006 48.15 48.30 47.51 47.80 475,340 -0.35(-0.73%)
Sep 25, 2006 47.80 48.40 47.65 48.15 718,900 +0.30(+0.63%)
Sep 22, 2006 48.11 48.11 47.57 47.85 754,100 -0.26(-0.54%)
Sep 21, 2006 48.79 48.79 48.01 48.11 1,059,721 -1.39(-2.81%)
Sep 20, 2006 50.05 51.05 48.86 49.50 1,240,778 -1.00(-1.98%)
Sep 19, 2006 50.45 50.75 50.05 50.50 204,455 -0.18(-0.36%)
Sep 18, 2006 50.97 50.97 50.15 50.68 169,247 -0.29(-0.57%)
Sep 15, 2006 50.84 51.30 50.72 50.97 668,856 +0.22(+0.43%)
Sep 14, 2006 51.01 51.25 50.60 50.75 120,741 -0.24(-0.47%)
Sep 13, 2006 50.85 51.25 50.85 50.99 329,903 +0.02(+0.04%)
Sep 12, 2006 50.80 51.05 50.39 50.97 387,865 +0.23(+0.45%)
Sep 11, 2006 50.50 51.05 50.25 50.74 286,758 +0.26(+0.52%)
Sep 08, 2006 50.00 50.70 50.00 50.48 156,759 +0.18(+0.36%)
Sep 07, 2006 50.30 50.69 49.85 50.30 465,162 -0.31(-0.61%)
Sep 06, 2006 51.12 51.16 50.49 50.61 399,549 -0.71(-1.38%)
Sep 05, 2006 51.48 51.48 50.88 51.32 148,142 -0.04(-0.08%)
Sep 01, 2006 51.66 51.74 51.25 51.36 220,372 +0.01(+0.02%)
Aug 31, 2006 51.50 51.65 51.15 51.35 274,622 -0.15(-0.29%)
Aug 30, 2006 52.00 52.00 51.30 51.50 408,305 -0.24(-0.46%)
Aug 29, 2006 51.51 52.30 51.41 51.74 646,595 +0.25(+0.49%)
Aug 28, 2006 50.30 51.57 50.15 51.49 346,803 +1.23(+2.45%)
Aug 25, 2006 50.99 51.24 50.01 50.26 618,138 -0.54(-1.06%)
Aug 24, 2006 50.95 51.60 50.50 50.80 620,780 +0.62(+1.24%)
Aug 23, 2006 49.35 50.45 49.25 50.18 437,654 +0.89(+1.81%)
Aug 22, 2006 48.70 49.37 48.53 49.29 573,720 +0.73(+1.50%)
Aug 21, 2006 48.66 48.78 48.31 48.56 267,754 +0.04(+0.08%)
Aug 18, 2006 48.85 48.85 48.50 48.52 278,178 -0.31(-0.63%)
Aug 17, 2006 47.81 48.83 47.65 48.83 362,140 +1.02(+2.13%)
Aug 16, 2006 47.81 48.20 47.54 47.81 294,148 -0.34(-0.71%)
Aug 15, 2006 47.90 48.25 47.46 48.15 182,676 +0.73(+1.54%)
Aug 14, 2006 47.70 47.82 47.29 47.42 177,806 -0.28(-0.59%)
Aug 11, 2006 47.31 47.80 47.30 47.70 125,947 +0.03(+0.06%)
Aug 10, 2006 47.90 47.92 47.08 47.67 324,151 -0.25(-0.52%)
Aug 09, 2006 48.66 48.66 47.82 47.92 701,673 -0.67(-1.38%)
Aug 08, 2006 48.74 49.25 48.45 48.59 483,981 -0.41(-0.84%)
Aug 07, 2006 48.80 49.28 48.70 49.00 433,659 +0.00(+0.00%)
Aug 04, 2006 48.80 49.28 48.70 49.00 433,659 -0.21(-0.43%)
Aug 03, 2006 48.60 49.28 48.55 49.21 262,998 +0.49(+1.01%)
Aug 02, 2006 49.19 49.24 48.56 48.72 266,240 -0.46(-0.94%)
Aug 01, 2006 49.24 49.24 48.75 49.18 389,318 -0.08(-0.16%)
Jul 31, 2006 48.60 49.40 48.56 49.26 624,297 +0.62(+1.27%)
Jul 28, 2006 48.65 48.75 48.45 48.64 510,353 -0.14(-0.29%)
Jul 27, 2006 48.69 49.44 48.51 48.78 597,674 -0.43(-0.87%)
Jul 26, 2006 50.21 50.30 48.62 49.21 1,217,142 -1.52(-3.00%)
Jul 25, 2006 51.00 51.00 49.25 50.73 626,238 -1.51(-2.89%)
Jul 24, 2006 52.40 52.57 51.88 52.24 312,786 -0.16(-0.31%)
Jul 21, 2006 52.32 52.43 52.11 52.40 103,506 +0.41(+0.79%)
Jul 20, 2006 52.80 52.98 51.80 51.99 184,207 -1.03(-1.94%)
Jul 19, 2006 52.60 53.45 52.26 53.02 206,554 +0.52(+0.99%)
Jul 18, 2006 51.56 52.75 51.56 52.50 263,777 +0.99(+1.92%)
Jul 17, 2006 51.50 51.74 51.32 51.51 254,630 -0.10(-0.19%)
Jul 14, 2006 51.70 51.99 51.31 51.61 160,939 -0.09(-0.17%)
Jul 13, 2006 52.07 52.15 51.70 51.70 209,380 -0.70(-1.34%)
Jul 12, 2006 52.77 53.14 52.33 52.40 206,812 -0.55(-1.04%)
Jul 11, 2006 52.50 53.14 52.50 52.95 266,771 +0.47(+0.90%)
Jul 10, 2006 52.35 52.87 52.21 52.48 110,106 -0.02(-0.04%)
Jul 07, 2006 52.28 52.50 51.85 52.50 118,893 +0.45(+0.86%)
Jul 06, 2006 51.90 52.49 51.75 52.05 163,100 +0.00(+0.00%)
Jul 05, 2006 51.42 52.65 51.12 52.05 272,515 +0.55(+1.07%)
Jul 03, 2006 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Jun 30, 2006 52.02 52.20 51.50 51.50 163,385 -0.72(-1.38%)
Jun 29, 2006 52.22 52.22 52.22 52.22 0 -0.23(-0.44%)
Jun 28, 2006 52.52 52.75 52.41 52.45 188,307 -0.06(-0.11%)
Jun 27, 2006 52.90 52.90 52.50 52.51 161,415 -0.26(-0.49%)
Jun 23, 2006 52.67 53.14 52.30 52.77 96,697 +0.06(+0.11%)
Jun 22, 2006 53.29 53.29 52.61 52.71 446,376 -0.58(-1.09%)
Jun 21, 2006 53.72 54.20 52.89 53.29 168,802 -0.64(-1.19%)
Jun 20, 2006 53.79 54.17 53.37 53.93 312,925 +0.18(+0.33%)
Jun 19, 2006 54.15 54.48 53.70 53.75 146,924 -0.42(-0.78%)
Jun 16, 2006 53.90 54.76 53.90 54.17 619,996 +0.38(+0.71%)
Jun 15, 2006 52.59 53.97 52.55 53.79 248,473 +0.89(+1.68%)
Jun 14, 2006 52.90 53.19 51.89 52.90 286,581 +0.40(+0.76%)
Jun 13, 2006 53.01 53.32 52.44 52.50 381,415 -0.85(-1.59%)
Jun 12, 2006 53.25 53.60 53.15 53.35 224,553 +0.09(+0.17%)
Jun 09, 2006 53.25 53.45 53.00 53.26 167,724 +0.30(+0.57%)
Jun 08, 2006 52.80 53.25 52.45 52.96 285,257 -0.08(-0.15%)
Jun 07, 2006 53.47 53.67 52.75 53.04 207,948 +0.07(+0.13%)
Jun 06, 2006 52.59 52.97 52.53 52.97 247,859 +0.12(+0.23%)
Jun 05, 2006 53.23 53.23 52.55 52.85 191,189 -0.40(-0.75%)
Jun 02, 2006 53.35 53.75 53.10 53.25 260,624 -0.25(-0.47%)
Jun 01, 2006 53.20 53.81 53.12 53.50 404,409 +0.38(+0.72%)
May 31, 2006 54.19 54.19 53.06 53.12 587,335 -0.88(-1.63%)
May 30, 2006 53.82 54.24 53.41 54.00 400,114 +0.24(+0.45%)
May 26, 2006 54.00 54.15 53.75 53.76 160,884 -0.29(-0.54%)
May 25, 2006 54.10 54.10 53.65 54.05 143,877 +0.35(+0.65%)
May 24, 2006 53.52 54.00 53.50 53.70 364,699 +0.20(+0.37%)
May 23, 2006 54.29 54.29 53.40 53.50 962,455 -0.65(-1.20%)
May 22, 2006 54.15 54.15 54.15 54.15 0 +0.00(+0.00%)
May 19, 2006 54.80 54.91 54.02 54.15 308,972 -0.65(-1.19%)
May 18, 2006 55.31 55.45 54.37 54.80 493,865 -0.44(-0.80%)
May 17, 2006 56.25 56.25 55.11 55.24 226,564 -0.77(-1.37%)
May 16, 2006 55.30 56.32 55.30 56.01 257,980 +0.37(+0.66%)
May 15, 2006 54.70 55.74 54.51 55.64 208,159 +1.01(+1.85%)
May 12, 2006 54.65 55.38 54.15 54.63 157,923 +0.11(+0.20%)
May 11, 2006 55.10 55.14 54.51 54.52 196,931 -0.62(-1.12%)
May 10, 2006 55.03 55.45 55.03 55.14 187,464 +0.03(+0.05%)
May 09, 2006 55.65 55.65 55.07 55.11 679,545 -0.46(-0.83%)
May 08, 2006 55.46 55.70 55.36 55.57 391,320 +0.07(+0.13%)
May 05, 2006 55.47 56.15 55.41 55.50 336,485 -0.01(-0.02%)
May 04, 2006 55.66 55.99 55.26 55.51 437,666 -0.09(-0.16%)
May 03, 2006 56.15 56.24 55.52 55.60 543,973 -0.32(-0.57%)
May 02, 2006 56.53 56.53 55.83 55.92 220,337 -0.61(-1.08%)
May 01, 2006 57.25 57.30 56.33 56.53 156,508 -0.79(-1.38%)
Apr 28, 2006 57.32 57.32 57.32 57.32 0 +0.26(+0.46%)
Apr 27, 2006 56.87 57.37 56.52 57.06 184,287 -0.03(-0.05%)
Apr 26, 2006 56.39 57.24 56.15 57.09 296,048 +0.67(+1.19%)
Apr 25, 2006 56.00 56.44 55.93 56.42 196,706 +0.55(+0.98%)
Apr 24, 2006 55.90 56.39 55.51 55.87 138,627 +0.10(+0.18%)
Apr 21, 2006 55.58 55.89 55.16 55.77 372,586 +0.52(+0.94%)
Apr 20, 2006 55.80 56.32 55.15 55.25 278,197 -0.47(-0.84%)
Apr 19, 2006 56.34 56.45 55.70 55.72 226,588 -0.55(-0.98%)
Apr 18, 2006 55.93 56.47 55.70 56.27 203,006 +0.30(+0.54%)
Apr 17, 2006 55.97 56.11 55.70 55.97 105,435 +0.15(+0.27%)
Apr 13, 2006 56.00 56.15 55.76 55.82 228,219 +0.00(+0.00%)
Apr 12, 2006 54.75 55.93 54.75 55.82 187,501 +1.09(+1.99%)
Apr 11, 2006 54.64 54.75 54.05 54.73 311,855 +0.09(+0.16%)
Apr 10, 2006 54.75 54.95 54.55 54.64 211,102 -0.17(-0.31%)
Apr 07, 2006 55.04 55.05 54.55 54.81 198,398 -0.24(-0.44%)
Apr 06, 2006 54.93 55.10 54.55 55.05 320,764 +0.05(+0.09%)
Apr 05, 2006 55.09 55.09 54.49 55.00 187,501 -0.07(-0.13%)
Apr 04, 2006 55.40 55.50 54.95 55.07 279,056 -0.60(-1.08%)
Apr 03, 2006 56.25 56.65 55.52 55.67 273,100 +0.02(+0.04%)
Mar 31, 2006 55.95 56.13 55.31 55.65 260,720 -0.40(-0.71%)
Mar 30, 2006 55.64 56.12 55.41 56.05 198,739 +0.41(+0.74%)
Mar 29, 2006 55.80 56.20 55.40 55.64 126,503 +0.01(+0.02%)
Mar 28, 2006 55.62 56.20 55.10 55.63 193,833 -0.20(-0.36%)
Mar 27, 2006 56.60 56.62 55.76 55.83 294,907 -0.78(-1.38%)
Mar 24, 2006 56.60 56.85 56.36 56.61 141,821 -0.29(-0.51%)
Mar 21, 2006 56.60 56.95 56.30 56.90 105,423 +0.54(+0.96%)
Mar 20, 2006 56.27 56.85 56.15 56.36 104,338 +0.09(+0.16%)
Mar 17, 2006 57.05 57.05 56.25 56.27 329,610 -0.68(-1.19%)
Mar 16, 2006 57.09 57.09 56.78 56.95 189,179 -0.20(-0.35%)
Mar 15, 2006 56.86 57.34 56.80 57.15 231,199 +0.32(+0.56%)
Mar 14, 2006 57.19 57.20 56.82 56.83 205,371 -0.26(-0.46%)
Mar 13, 2006 57.70 57.70 56.79 57.09 146,910 -0.51(-0.89%)
Mar 10, 2006 58.00 58.00 57.50 57.60 207,898 -0.31(-0.54%)
Mar 09, 2006 58.00 58.50 57.60 57.91 405,457 +0.11(+0.19%)
Mar 08, 2006 57.49 58.30 57.01 57.80 256,601 +0.33(+0.57%)
Mar 07, 2006 57.01 57.50 56.80 57.47 290,131 +0.26(+0.45%)
Mar 06, 2006 57.60 57.60 57.21 57.21 146,300 -0.16(-0.28%)
Mar 03, 2006 57.10 57.67 57.00 57.37 152,837 +0.13(+0.23%)
Mar 02, 2006 57.75 57.85 56.68 57.24 237,761 -0.42(-0.73%)
Mar 01, 2006 57.55 57.99 57.31 57.66 202,693 +0.06(+0.10%)
Feb 28, 2006 58.36 58.69 57.55 57.60 388,768 -0.55(-0.95%)
Feb 27, 2006 57.64 58.35 57.31 58.15 281,173 +0.84(+1.47%)
Feb 24, 2006 56.85 57.75 56.72 57.31 301,733 +0.65(+1.15%)
Feb 23, 2006 55.98 56.78 55.81 56.66 284,123 +0.68(+1.21%)
Feb 22, 2006 55.79 56.00 55.25 55.98 295,632 +0.50(+0.90%)
Feb 21, 2006 55.40 55.65 55.20 55.48 363,662 +0.39(+0.71%)
Feb 17, 2006 55.08 55.29 54.83 55.09 201,977 +0.09(+0.16%)
Feb 16, 2006 55.20 55.36 54.78 55.00 254,560 -0.15(-0.27%)
Feb 15, 2006 55.10 55.75 54.80 55.15 354,583 +0.14(+0.25%)
Feb 14, 2006 54.69 55.56 54.65 55.01 669,592 +0.41(+0.75%)
Feb 13, 2006 54.72 54.79 54.56 54.60 433,416 -0.11(-0.20%)
Feb 10, 2006 54.75 54.79 54.58 54.71 268,078 -0.04(-0.07%)
Feb 09, 2006 54.50 54.99 54.50 54.75 648,705 +0.29(+0.53%)
Feb 08, 2006 54.70 54.70 54.06 54.46 552,513 -1.54(-2.75%)
Feb 07, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Feb 06, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Feb 03, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Feb 02, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Feb 01, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 31, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 30, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 27, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 26, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 25, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 24, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 23, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 20, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 19, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 18, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 17, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 13, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 12, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 11, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 10, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 09, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 06, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 05, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 04, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Jan 03, 2006 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Dec 30, 2005 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Dec 29, 2005 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Dec 28, 2005 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Dec 23, 2005 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Dec 22, 2005 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Dec 21, 2005 55.50 56.12 56.00 56.00 1,103,600 +0.00(+0.00%)
Dec 20, 2005 55.50 56.12 56.00 56.00 1,103,600 +0.65(+1.17%)
Dec 19, 2005 54.25 55.60 54.10 55.35 848,135 +1.10(+2.03%)
Dec 16, 2005 54.30 54.39 52.75 54.25 2,229,309 -0.15(-0.28%)
Dec 15, 2005 56.36 56.50 54.25 54.40 1,650,509 -1.95(-3.46%)
Dec 14, 2005 57.50 57.59 56.29 56.35 504,803 -1.30(-2.25%)
Dec 13, 2005 57.69 58.00 57.60 57.65 374,101 -0.31(-0.53%)
Dec 12, 2005 58.41 58.41 57.90 57.96 527,170 -0.22(-0.38%)
Dec 09, 2005 58.60 59.00 57.95 58.18 496,409 -0.51(-0.87%)
Dec 08, 2005 59.35 59.40 58.50 58.69 372,111 -0.31(-0.53%)
Dec 07, 2005 58.60 59.45 58.57 59.00 566,475 +0.25(+0.43%)
Dec 06, 2005 57.60 58.86 57.31 58.75 743,669 +0.75(+1.29%)
Dec 05, 2005 59.65 60.00 58.00 58.00 663,215 -1.80(-3.01%)
Dec 02, 2005 60.24 60.50 59.70 59.80 945,011 -0.63(-1.04%)
Dec 01, 2005 60.00 60.95 59.33 60.43 1,388,686 -0.75(-1.23%)
Nov 30, 2005 63.69 63.78 60.80 61.18 994,007 -2.52(-3.96%)
Nov 29, 2005 63.89 63.89 63.55 63.70 259,800 -0.19(-0.30%)
Nov 28, 2005 64.20 64.25 63.72 63.89 236,386 -0.34(-0.53%)
Nov 25, 2005 64.25 64.50 64.10 64.23 261,439 -0.41(-0.63%)
Nov 23, 2005 64.50 64.88 64.20 64.64 437,808 +0.08(+0.12%)
Nov 22, 2005 65.00 65.01 63.85 64.56 354,354 -0.44(-0.68%)
Nov 21, 2005 65.25 65.25 64.80 65.00 208,905 -0.05(-0.08%)
Nov 18, 2005 64.75 65.34 64.71 65.05 217,254 +0.30(+0.46%)
Nov 17, 2005 65.36 65.50 64.75 64.75 298,462 -0.60(-0.92%)
Nov 16, 2005 65.75 65.75 65.20 65.35 127,225 -0.01(-0.02%)
Nov 15, 2005 66.17 66.17 65.11 65.36 303,079 -0.81(-1.22%)
Nov 14, 2005 65.96 66.25 65.55 66.17 261,878 +0.19(+0.29%)
Nov 11, 2005 65.40 66.15 64.85 65.98 346,692 -0.12(-0.18%)
Nov 10, 2005 66.70 66.74 65.00 66.10 1,298,251 -1.90(-2.79%)
Nov 09, 2005 67.73 68.07 67.50 68.00 387,126 +0.27(+0.40%)
Nov 08, 2005 67.51 67.85 67.41 67.73 2,120,798 +0.03(+0.04%)
Nov 07, 2005 67.70 67.94 67.25 67.70 274,482 +0.32(+0.47%)
Nov 04, 2005 67.12 67.49 67.01 67.38 385,290 +0.17(+0.25%)
Nov 03, 2005 67.84 67.84 67.01 67.21 254,956 -0.05(-0.07%)
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.