Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Loblaw Companies Limited logo
L.TO
Loblaw Companies Limited
20:00:00
64.76 C$
0.0000 (%0.00)
Previous Close: 64.69
Day Low₺64.47
Day High₺65.57
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

L.TO: Loblaw Companies Limited Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.9884
CLOSE 13.9658

Low

LOW 10.55

High

HIGH 15.3
DATEOPENHIGHLOWCLOSE
01/04/200514.3714.4114.214.21
01/05/200514.214.2314.1214.15
01/06/200514.214.2713.9514.19
01/07/200514.1914.1913.913.99
01/10/200513.9914.0513.9713.99
01/11/200513.9914.1213.9714.11
01/12/200514.1114.1214.0114.1
01/13/200514.0914.113.9714.1
01/14/200514.114.1614.0514.13
01/17/200514.1714.1714.114.12
01/18/200514.114.1514.0714.12
01/19/200514.0814.1213.8513.93
01/20/200513.9914.1313.8814.1
01/21/200514.1214.2814.0614.26
01/24/200514.3114.3914.2714.31
01/25/200514.3814.5714.3214.57
01/26/200514.5314.8614.5214.85
01/27/200514.9114.9414.4514.52
01/28/200514.4514.4914.3214.38
01/31/200514.3814.7214.314.72
02/01/200514.7515.0314.6315.02
02/02/200514.915.0214.7414.99
02/03/200514.9114.9314.514.59
02/04/200514.6314.6314.4514.45
02/07/200514.5314.7314.4114.42
02/08/200514.5514.8514.4614.85
02/09/200514.814.8414.5714.77
02/10/200514.6914.9214.6914.87
02/11/200514.814.8514.7614.81
02/14/200514.7914.814.6314.74
02/15/200514.7414.7514.6614.74
02/16/200514.6614.8714.5414.54
02/17/200514.5814.6514.5614.61
02/18/200514.5814.7714.5614.74
02/21/200514.7614.7614.6314.73
02/22/200514.6614.714.5814.65
02/23/200514.6614.6714.4214.44
02/24/200514.4414.4414.2514.3
02/25/200514.3714.3714.1414.16
02/28/200514.3114.4214.1214.22
03/01/200514.3314.4314.1514.19
03/02/200514.214.5514.1914.49
03/03/200514.5814.6914.2914.37
03/04/200514.414.5914.3714.46
03/07/200514.4114.5714.3614.36
03/08/200514.414.514.3914.45
03/09/200514.4714.4914.2414.24
03/10/200514.3714.4914.2614.41
03/11/200514.4514.4514.314.42
03/14/200514.4414.514.3814.47
03/15/200514.4914.5614.4714.5
03/16/200514.5514.6214.5114.56
03/17/200514.5714.6814.5214.66
03/18/200514.6614.7214.614.62
03/21/200514.6514.714.5714.58
03/22/200514.6314.6814.5214.52
03/23/200514.5214.6514.514.57
03/24/200514.6514.6514.4914.54
03/28/200514.614.6214.4714.48
03/29/200514.4714.5714.3214.32
03/30/200514.3214.4314.3214.4
03/31/200514.414.614.3414.53
04/01/200514.614.614.2914.29
04/04/200514.2614.5514.2314.48
04/05/200514.414.6514.3814.65
04/06/200514.6714.7314.5214.56
04/07/200514.5414.6814.514.5
04/08/200514.5814.5814.4614.48
04/11/200514.5614.6814.514.51
04/12/200514.5814.8614.5314.86
04/13/200514.914.9714.8414.93
04/14/200514.9715.0414.7814.84
04/15/200514.8515.0314.7514.94
04/18/200514.9815.314.915.18
04/19/200515.215.214.9214.96
04/20/200514.9214.9914.814.93
04/21/200514.9414.9414.7414.74
04/22/200514.714.8514.6814.79
04/25/200514.7914.9914.6814.96
04/26/200514.9415.0714.9415.07
04/27/200515.0215.114.9215.1
04/28/200515.1215.131515.02
04/29/200515.0815.2815.0415.27
05/02/200515.2715.271515.08
05/03/200515.0215.0914.914.93
05/04/200514.9314.9314.4414.77
05/05/200514.6814.7614.5514.59
05/06/200514.6314.7214.614.62
05/09/200514.6214.6214.4114.51
05/10/200514.4814.6514.4614.62
05/11/200514.6514.6814.4814.51
05/12/200514.5414.5614.414.49
05/13/200514.4914.5914.4414.47
05/16/200514.4614.5514.4114.5
05/17/200514.514.5314.4514.5
05/18/200514.514.514.3214.37
05/19/200514.4214.4514.414.43
05/20/200514.4414.614.4414.6
05/24/200514.614.6514.4714.53
05/25/200514.5414.5914.514.58
05/26/200514.5314.614.5114.6
05/27/200514.5414.6114.5414.57
05/30/200514.614.6614.5714.66
05/31/200514.6414.6814.514.5
06/01/200514.5214.6614.4314.47
06/02/200514.614.614.4314.48
06/03/200514.4714.5214.4114.45
06/06/200514.4514.4614.3814.4
06/07/200514.4414.4514.3314.37
06/08/200514.4514.4514.3314.35
06/09/200514.3814.5414.3514.41
06/10/200514.414.5214.3714.44
06/13/200514.4814.4814.2814.3
06/14/200514.3414.3414.1414.2
06/15/200514.2214.2214.0814.12
06/16/200514.1414.214.0914.13
06/17/200514.1614.1914.114.12
06/20/200514.114.3914.114.38
06/21/200514.414.5314.3414.47
06/22/200514.5214.7114.4714.69
06/23/200514.6814.7414.6114.64
06/24/200514.6214.7514.6214.66
06/27/200514.6214.6214.4814.51
06/28/200514.514.7614.4814.73
06/29/200514.7414.7414.5814.58
06/30/200514.5914.6214.4614.46
07/04/200514.5814.6514.4714.47
07/05/200514.5314.5514.4514.5
07/06/200514.4814.5214.3414.45
07/07/200514.4514.5614.3914.46
07/08/200514.4314.614.4214.56
07/11/200514.5114.6814.5114.61
07/12/200514.6514.6514.4914.59
07/13/200514.5414.5914.414.51
07/14/200514.5814.6214.4114.42
07/15/200514.4214.6314.414.55
07/18/200514.6214.6414.5514.56
07/19/200514.614.6214.3914.4
07/20/200514.514.5714.414.4
07/21/200514.514.514.414.4
07/22/200514.414.4714.3314.36
07/25/200514.414.5314.3614.52
07/26/200514.514.514.1214.14
07/27/200514.1814.213.7413.92
07/28/200513.9213.9213.6813.76
07/29/200513.813.8713.7313.74
08/02/200513.7913.9913.7513.86
08/03/200513.891413.8713.99
08/04/20051414.1413.9514.07
08/05/200514.114.1213.9613.98
08/08/200513.9914.0513.8813.94
08/09/200513.913.9713.913.92
08/10/200513.9613.9713.8613.91
08/11/200513.9514.0213.9413.94
08/12/200513.9814.0113.8614.01
08/15/200513.9814.0313.9313.97
08/16/200513.9914.0213.913.9
08/17/200513.9714.0613.9314.04
08/18/200514.0614.0613.8513.95
08/19/200513.9714.0213.8813.9
08/22/200513.913.9713.8813.95
08/23/2005141413.9213.96
08/24/200513.9714.0313.9213.92
08/25/200513.9214.0413.9214.01
08/26/200514.0514.0513.913.9
08/29/200513.913.9513.8613.89
08/30/200513.8913.9513.8513.88
08/31/200513.8813.913.8613.88
09/01/200513.8713.9913.8613.92
09/02/200513.914.0413.8614.01
09/06/200513.9814.0913.9814.04
09/07/200514.0514.0513.8813.88
09/08/200513.8913.913.7813.84
09/09/200513.8413.9513.813.93
09/12/200513.9613.9813.8713.9
09/13/200513.9113.9413.8413.93
09/14/200513.9414.0413.8914.04
09/15/200514.0114.0513.9513.97
09/16/200513.981413.9313.95
09/19/200513.9813.9813.8913.9
09/20/200513.8714.0213.8713.96
09/21/200513.961413.8813.97
09/22/20051414.0113.9514
09/23/2005141413.8813.99
09/26/20051414.313.9614.21
09/27/200514.2914.5414.2414.47
09/28/200514.514.514.1714.17
09/29/200514.2514.2513.9914.02
09/30/200514.0614.1913.9413.98
10/03/20051414.0213.9813.99
10/04/200513.9813.9813.7613.82
10/05/200513.8513.8513.7513.8
10/06/200513.8413.8913.7613.79
10/07/200513.813.8513.7513.82
10/11/200513.8313.8313.7213.73
10/12/200513.7813.7813.5213.52
10/13/200513.4913.5213.3713.45
10/14/200513.4513.513.3513.42
10/17/200513.413.713.3213.38
10/18/200513.3513.413.1413.19
10/19/200513.1913.1913.0113.12
10/20/200513.1213.1612.8813.08
10/21/200513.0213.241313.23
10/24/200513.3213.4713.2213.22
10/25/200513.2313.2613.113.13
10/26/200513.1513.413.1113.36
10/27/200513.3513.4913.313.49
10/28/200513.513.6113.4113.5
10/31/200513.5713.6513.413.43
11/01/200513.5213.5513.3213.36
11/02/200513.3713.5113.3613.45
11/03/200513.5713.5713.413.44
11/04/200513.4313.513.413.48
11/07/200513.5413.5913.4513.54
11/08/200513.513.5713.4813.55
11/09/200513.5513.6213.513.6
11/10/200513.3413.351313.22
11/11/200513.0813.2312.9713.2
11/14/200513.1913.2513.1113.24
11/15/200513.2413.2413.0213.07
11/16/200513.1513.1513.0413.07
11/17/200513.0713.112.9512.95
11/18/200512.9513.0712.9413.01
11/21/200513.0513.0512.9613
11/22/2005131312.7712.91
11/23/200512.912.9812.8412.93
11/24/200512.912.9512.8112.86
11/25/200512.8512.912.8212.85
11/28/200512.8412.8512.7512.78
11/29/200512.7812.7812.7112.74
11/30/200512.7412.7612.1612.24
12/01/20051212.1911.8712.09
12/02/200512.0512.111.9411.96
12/05/200511.931211.611.6
12/06/200511.5211.7711.4611.75
12/07/200511.7211.8911.7211.8
12/08/200511.8711.8811.711.74
12/09/200511.7211.811.5911.64
12/12/200511.6811.6811.5811.59
12/13/200511.5411.611.5211.53
12/14/200511.511.5211.2611.27
12/15/200511.2711.310.8510.88
12/16/200510.8610.8810.5510.85
12/19/200510.8511.1210.8211.07
12/20/200511.111.2311.0511.2
12/21/200511.2811.3711.211.25
12/22/200511.3311.4511.311.43
12/23/200511.411.4411.211.31
12/28/200511.411.4211.211.22
12/29/200511.2311.3711.2111.35
12/30/200511.3511.3511.2611.28