Skip to main content

Loblaw Companies Limited (TSX: L )

179.33 UNCHANGED
Streaming Delayed Price Updated: 4:17 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 175.73 179.58 175.46 179.33 332,777 +3.16(+1.79%)
Oct 29, 2024 175.53 176.94 174.63 176.17 266,721 +0.19(+0.11%)
Oct 28, 2024 173.23 176.69 173.23 175.98 230,103 +2.98(+1.72%)
Oct 25, 2024 173.79 174.93 172.67 173.00 244,341 -1.40(-0.80%)
Oct 24, 2024 173.08 174.95 173.08 174.40 292,112 +0.32(+0.18%)
Oct 23, 2024 173.73 175.52 172.96 174.08 195,636 -0.01(-0.01%)
Oct 22, 2024 172.91 174.23 170.98 174.09 256,142 +0.25(+0.14%)
Oct 21, 2024 176.86 177.75 173.05 173.84 282,919 -3.39(-1.91%)
Oct 18, 2024 177.71 177.80 176.91 177.23 232,585 -0.10(-0.06%)
Oct 17, 2024 177.49 178.64 176.83 177.33 268,706 +0.22(+0.12%)
Oct 16, 2024 177.55 178.56 176.83 177.11 274,255 -0.44(-0.25%)
Oct 15, 2024 177.19 178.60 176.51 177.55 390,700 +0.14(+0.08%)
Oct 11, 2024 177.41 0 +0.61(+0.35%)
Oct 10, 2024 176.73 177.60 176.20 176.80 238,900 -0.22(-0.12%)
Oct 09, 2024 175.11 177.62 175.07 177.02 264,712 +1.61(+0.92%)
Oct 08, 2024 175.00 175.83 173.76 175.41 295,725 +1.13(+0.65%)
Oct 07, 2024 172.61 175.09 172.51 174.28 312,339 +1.37(+0.79%)
Oct 04, 2024 174.90 176.77 172.83 172.91 257,975 -2.14(-1.22%)
Oct 03, 2024 175.62 176.44 172.13 175.05 276,138 -0.68(-0.39%)
Oct 02, 2024 179.00 180.79 175.62 175.73 258,436 -3.71(-2.07%)
Oct 01, 2024 179.86 180.66 178.31 179.44 401,874 -0.64(-0.36%)
Sep 30, 2024 177.67 180.40 177.46 180.08 754,796 +2.34(+1.32%)
Sep 27, 2024 178.28 179.24 177.65 177.74 234,839 -0.40(-0.22%)
Sep 26, 2024 178.00 179.39 176.21 178.14 267,299 +0.40(+0.23%)
Sep 25, 2024 176.58 178.30 176.20 177.74 187,119 +1.00(+0.57%)
Sep 24, 2024 177.64 178.82 176.68 176.74 282,243 -0.57(-0.32%)
Sep 23, 2024 174.30 177.37 173.68 177.31 320,159 +2.85(+1.63%)
Sep 20, 2024 171.73 174.50 170.25 174.46 1,790,969 +3.76(+2.20%)
Sep 19, 2024 175.07 175.76 170.64 170.70 533,587 -3.31(-1.90%)
Sep 18, 2024 175.07 175.53 172.90 174.01 439,532 -1.02(-0.58%)
Sep 17, 2024 181.35 181.97 173.45 175.03 524,111 -5.77(-3.19%)
Sep 16, 2024 180.81 182.19 179.92 180.80 404,926 +0.33(+0.18%)
Sep 13, 2024 179.54 180.94 178.94 180.47 320,496 +0.43(+0.24%)
Sep 12, 2024 176.57 180.30 176.56 180.04 381,917 +3.47(+1.97%)
Sep 11, 2024 175.35 176.89 173.84 176.57 409,922 +0.85(+0.48%)
Sep 10, 2024 175.87 177.71 174.26 175.72 390,200 -0.34(-0.19%)
Sep 09, 2024 174.59 176.46 174.56 176.06 224,165 +1.81(+1.04%)
Sep 06, 2024 175.56 176.23 172.71 174.25 367,009 -1.73(-0.98%)
Sep 05, 2024 175.78 176.88 175.06 175.98 269,679 +0.06(+0.03%)
Sep 04, 2024 174.81 176.63 174.19 175.92 182,869 +0.44(+0.25%)
Sep 03, 2024 175.60 175.79 172.60 175.48 402,670 -0.40(-0.23%)
Aug 30, 2024 175.88 0 +1.88(+1.08%)
Aug 29, 2024 173.08 174.94 172.91 174.00 214,321 +0.75(+0.43%)
Aug 28, 2024 172.97 174.40 172.75 173.25 165,452 +0.23(+0.13%)
Aug 27, 2024 172.59 173.94 172.42 173.02 183,441 -0.17(-0.10%)
Aug 26, 2024 172.52 174.28 172.51 173.19 142,805 +0.28(+0.16%)
Aug 23, 2024 172.40 173.76 172.22 172.91 171,798 +0.60(+0.35%)
Aug 22, 2024 172.11 172.44 171.27 172.31 177,702 +0.62(+0.36%)
Aug 21, 2024 171.30 172.53 170.99 171.69 207,444 +0.49(+0.29%)
Aug 20, 2024 171.33 171.90 171.02 171.20 194,163 +0.01(+0.01%)
Aug 19, 2024 172.47 173.53 170.77 171.19 527,434 -1.49(-0.86%)
Aug 16, 2024 173.08 173.84 171.97 172.68 232,644 -0.84(-0.48%)
Aug 15, 2024 171.29 174.25 171.00 173.52 226,406 +2.59(+1.52%)
Aug 14, 2024 168.33 171.10 167.24 170.93 258,250 +2.35(+1.39%)
Aug 13, 2024 166.80 168.68 166.14 168.58 217,387 +2.81(+1.70%)
Aug 12, 2024 164.93 166.70 164.07 165.77 166,797 +0.80(+0.48%)
Aug 09, 2024 165.12 166.23 164.28 164.97 222,264 +0.41(+0.25%)
Aug 08, 2024 163.69 165.64 163.69 164.56 255,236 +1.74(+1.07%)
Aug 07, 2024 165.39 166.36 162.59 162.82 292,691 -2.21(-1.34%)
Aug 06, 2024 164.24 166.07 163.17 165.03 471,159 -2.33(-1.39%)
Aug 02, 2024 167.36 0 -0.91(-0.54%)
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.