L.TO: Loblaw Companies Limited Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6294

CLOSE 6.6247

Low

LOW 5.77

High

HIGH 7.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	6.97	7.05	6.87	7.05
01/05/2009	6.94	7.21	6.94	7.08
01/06/2009	7.15	7.2	7.01	7.18
01/07/2009	7.12	7.25	7.06	7.16
01/08/2009	7.19	7.24	7.11	7.16
01/09/2009	7.19	7.2	7.1	7.16
01/12/2009	7.14	7.19	7.06	7.08
01/13/2009	7.14	7.3	7.08	7.24
01/14/2009	7.2	7.52	7.2	7.38
01/15/2009	7.43	7.44	7.27	7.37
01/16/2009	7.49	7.49	7.27	7.34
01/19/2009	7.29	7.37	7.29	7.32
01/20/2009	7.34	7.4	7.11	7.37
01/21/2009	7.39	7.41	7.14	7.4
01/22/2009	7.38	7.4	7.16	7.16
01/23/2009	7.14	7.29	7.1	7.27
01/26/2009	7.26	7.35	7.21	7.3
01/27/2009	7.3	7.3	7.04	7.19
01/28/2009	7.21	7.31	7.1	7.16
01/29/2009	7.16	7.26	7.1	7.11
01/30/2009	7.18	7.19	6.84	6.95
02/02/2009	7	7	6.54	6.7
02/03/2009	6.62	6.84	6.61	6.82
02/04/2009	6.8	6.83	6.67	6.73
02/05/2009	6.73	6.81	6.65	6.78
02/06/2009	6.78	6.85	6.45	6.52
02/09/2009	6.56	6.71	6.5	6.69
02/10/2009	6.7	6.72	6.45	6.52
02/11/2009	6.57	6.72	6.5	6.62
02/12/2009	6.62	6.7	6.56	6.61
02/13/2009	6.67	6.72	6.63	6.72
02/17/2009	6.7	6.72	6.61	6.68
02/18/2009	6.8	6.8	6.55	6.6
02/19/2009	6.62	6.7	6.56	6.58
02/20/2009	6.58	6.58	6.45	6.49
02/23/2009	6.43	6.5	6.25	6.28
02/24/2009	6.28	6.28	6.04	6.26
02/25/2009	6.2	6.22	5.97	6.17
02/26/2009	6.16	6.23	6.06	6.2
02/27/2009	6.19	6.27	6.09	6.23
03/02/2009	6.19	6.22	5.89	6.04
03/03/2009	6.04	6.08	5.77	5.91
03/04/2009	5.96	6.12	5.92	6.04
03/05/2009	5.94	6.1	5.88	6.02
03/06/2009	6.02	6.2	6.02	6.09
03/09/2009	6.02	6.23	5.93	6.21
03/10/2009	6.28	6.35	6.13	6.24
03/11/2009	6.24	6.3	6.13	6.19
03/12/2009	6.21	6.54	6.11	6.39
03/13/2009	6.4	6.4	6.21	6.28
03/16/2009	6.3	6.39	6.22	6.25
03/17/2009	6.32	6.4	6.22	6.33
03/18/2009	6.35	6.56	6.28	6.43
03/19/2009	6.42	6.43	6.16	6.17
03/20/2009	6.17	6.19	6.04	6.1
03/23/2009	6.1	6.23	6.09	6.17
03/24/2009	6.12	6.18	6.1	6.13
03/25/2009	6.21	6.34	6.16	6.21
03/26/2009	6.25	6.36	6.22	6.33
03/27/2009	6.33	6.33	6.2	6.23
03/30/2009	6.18	6.28	6.18	6.26
03/31/2009	6.29	6.33	6.19	6.27
04/01/2009	6.27	6.4	6.22	6.32
04/02/2009	6.32	6.4	6.28	6.34
04/03/2009	6.27	6.32	6.14	6.18
04/06/2009	6.12	6.21	6.11	6.21
04/07/2009	6.22	6.31	6.18	6.25
04/08/2009	6.25	6.25	6.08	6.16
04/09/2009	6.19	6.2	6.11	6.16
04/13/2009	6.11	6.13	6.03	6.08
04/14/2009	6.13	6.22	6.07	6.22
04/15/2009	6.22	6.37	6.2	6.31
04/16/2009	6.3	6.35	6.27	6.33
04/17/2009	6.36	6.46	6.36	6.42
04/20/2009	6.35	6.43	6.35	6.38
04/21/2009	6.4	6.55	6.39	6.49
04/22/2009	6.5	6.5	6.3	6.34
04/23/2009	6.4	6.57	6.33	6.57
04/24/2009	6.6	6.66	6.48	6.54
04/27/2009	6.46	6.62	6.46	6.6
04/28/2009	6.6	6.62	6.52	6.6
04/29/2009	6.68	6.69	6.57	6.6
04/30/2009	6.6	6.64	6.4	6.43
05/01/2009	6.44	6.5	6.3	6.4
05/04/2009	6.42	6.57	6.3	6.57
05/05/2009	6.81	7.2	6.8	7.06
05/06/2009	7.06	7.26	7.05	7.09
05/07/2009	7.19	7.21	7.01	7.2
05/08/2009	7.2	7.38	7.11	7.22
05/11/2009	7.22	7.25	7.12	7.17
05/12/2009	7.2	7.29	7.13	7.25
05/13/2009	7.25	7.3	7.01	7.01
05/14/2009	7.13	7.36	7.1	7.25
05/15/2009	7.21	7.29	7.05	7.05
05/19/2009	7.11	7.26	7.11	7.2
05/20/2009	7.19	7.32	7.17	7.29
05/21/2009	7.21	7.25	7.05	7.08
05/22/2009	7.08	7.19	7.05	7.08
05/25/2009	7.08	7.12	7.02	7.06
05/26/2009	7.08	7.2	7.07	7.07
05/27/2009	7.09	7.2	7.09	7.15
05/28/2009	7.16	7.16	7.08	7.16
05/29/2009	7.11	7.2	7.09	7.19
06/01/2009	7.2	7.3	7.1	7.16
06/02/2009	7.22	7.22	7.12	7.13
06/03/2009	7.14	7.16	7.05	7.05
06/04/2009	7.07	7.1	6.93	6.96
06/05/2009	6.96	7.01	6.92	7.01
06/08/2009	6.99	7.24	6.97	7.18
06/09/2009	7.17	7.31	7.09	7.26
06/10/2009	7.22	7.25	7.09	7.09
06/11/2009	7.05	7.14	7.04	7.08
06/12/2009	7.01	7.12	7.01	7.12
06/15/2009	7.12	7.13	6.89	6.9
06/16/2009	7.04	7.04	6.89	6.98
06/17/2009	6.99	7	6.84	6.86
06/18/2009	6.83	6.89	6.81	6.86
06/19/2009	6.89	6.9	6.86	6.9
06/22/2009	6.86	6.96	6.8	6.94
06/23/2009	6.98	7	6.83	6.9
06/24/2009	6.95	7.01	6.87	6.98
06/25/2009	6.98	7.03	6.91	6.94
06/26/2009	6.94	7.01	6.85	6.94
06/29/2009	6.97	6.97	6.88	6.9
06/30/2009	6.95	6.96	6.86	6.95
07/02/2009	6.95	7.03	6.89	6.97
07/03/2009	7	7.01	6.89	7.01
07/06/2009	7	7	6.87	6.9
07/07/2009	6.9	6.9	6.5	6.55
07/08/2009	6.55	6.74	6.52	6.68
07/09/2009	6.67	6.73	6.64	6.73
07/10/2009	6.65	6.87	6.65	6.86
07/13/2009	6.86	6.88	6.74	6.88
07/14/2009	6.83	6.9	6.8	6.9
07/15/2009	6.92	6.97	6.84	6.9
07/16/2009	6.86	7	6.86	6.99
07/17/2009	7	7.14	6.96	7.11
07/20/2009	7.14	7.17	7.14	7.15
07/21/2009	7.16	7.17	7.13	7.16
07/22/2009	7.16	7.17	7.1	7.1
07/23/2009	7.16	7.19	7.07	7.15
07/24/2009	7.22	7.24	6.94	7.01
07/27/2009	7.04	7.04	6.88	6.89
07/28/2009	6.85	6.91	6.84	6.85
07/29/2009	6.85	6.92	6.77	6.8
07/30/2009	6.8	6.91	6.8	6.86
07/31/2009	6.86	6.9	6.81	6.84
08/04/2009	6.9	6.96	6.82	6.87
08/05/2009	6.85	6.87	6.77	6.77
08/06/2009	6.84	6.84	6.71	6.73
08/07/2009	6.75	6.75	6.68	6.72
08/10/2009	6.72	6.75	6.5	6.6
08/11/2009	6.52	6.55	6.36	6.45
08/12/2009	6.45	6.57	6.45	6.56
08/13/2009	6.55	6.65	6.55	6.58
08/14/2009	6.58	6.66	6.51	6.59
08/17/2009	6.5	6.55	6.44	6.52
08/18/2009	6.54	6.63	6.51	6.61
08/19/2009	6.6	6.63	6.52	6.63
08/20/2009	6.62	6.62	6.55	6.61
08/21/2009	6.65	6.65	6.57	6.62
08/24/2009	6.62	6.62	6.53	6.57
08/25/2009	6.6	6.63	6.54	6.58
08/26/2009	6.55	6.68	6.55	6.68
08/27/2009	6.7	6.7	6.55	6.65
08/28/2009	6.69	6.74	6.58	6.61
08/31/2009	6.6	6.67	6.55	6.65
09/01/2009	6.68	6.71	6.55	6.57
09/02/2009	6.55	6.6	6.52	6.55
09/03/2009	6.58	6.66	6.54	6.54
09/04/2009	6.55	6.61	6.53	6.57
09/08/2009	6.57	6.6	6.51	6.53
09/09/2009	6.52	6.6	6.48	6.58
09/10/2009	6.6	6.63	6.58	6.59
09/11/2009	6.55	6.6	6.52	6.54
09/14/2009	6.54	6.58	6.54	6.56
09/15/2009	6.57	6.59	6.51	6.52
09/16/2009	6.52	6.59	6.51	6.53
09/17/2009	6.55	6.56	6.43	6.47
09/18/2009	6.46	6.47	6.41	6.43
09/21/2009	6.43	6.44	6.36	6.37
09/22/2009	6.37	6.43	6.37	6.4
09/23/2009	6.4	6.43	6.38	6.43
09/24/2009	6.43	6.47	6.24	6.28
09/25/2009	6.29	6.33	6.26	6.3
09/28/2009	6.32	6.33	6.29	6.3
09/29/2009	6.3	6.33	6.29	6.3
09/30/2009	6.31	6.33	6.29	6.32
10/01/2009	6.3	6.37	6.25	6.28
10/02/2009	6.27	6.31	6.21	6.29
10/05/2009	6.29	6.31	6.22	6.3
10/06/2009	6.3	6.36	6.26	6.31
10/07/2009	6.32	6.39	6.32	6.38
10/08/2009	6.4	6.4	6.27	6.27
10/09/2009	6.27	6.33	6.27	6.31
10/13/2009	6.28	6.34	6.24	6.25
10/14/2009	6.27	6.3	6.2	6.22
10/15/2009	6.21	6.24	6.16	6.2
10/16/2009	6.19	6.19	6.11	6.16
10/19/2009	6.16	6.21	6.14	6.21
10/20/2009	6.17	6.22	6.16	6.22
10/21/2009	6.21	6.21	6.15	6.16
10/22/2009	6.22	6.22	6.15	6.21
10/23/2009	6.2	6.2	6.1	6.13
10/26/2009	6.13	6.19	6.1	6.1
10/27/2009	6.1	6.13	6.03	6.09
10/28/2009	6.1	6.12	6.01	6.01
10/29/2009	6.05	6.09	6.01	6.06
10/30/2009	6.05	6.05	5.96	5.97
11/02/2009	5.96	6.03	5.96	6.01
11/03/2009	5.98	6.07	5.97	6.05
11/04/2009	6.06	6.17	6.06	6.14
11/05/2009	6.12	6.15	6.02	6.05
11/06/2009	6.04	6.08	5.99	6.02
11/09/2009	6.04	6.09	6.04	6.05
11/10/2009	6.07	6.09	5.96	6
11/11/2009	6.02	6.06	5.96	5.97
11/12/2009	5.95	6.01	5.95	6.01
11/13/2009	6.01	6.02	5.96	6.02
11/16/2009	6.03	6.11	6.02	6.08
11/17/2009	6.26	6.4	6.22	6.38
11/18/2009	6.41	6.63	6.41	6.54
11/19/2009	6.51	6.56	6.41	6.54
11/20/2009	6.49	6.56	6.47	6.51
11/23/2009	6.52	6.57	6.45	6.45
11/24/2009	6.44	6.53	6.44	6.46
11/25/2009	6.48	6.64	6.48	6.62
11/26/2009	6.54	6.63	6.53	6.58
11/27/2009	6.46	6.62	6.46	6.57
11/30/2009	6.55	6.62	6.55	6.62
12/01/2009	6.61	6.76	6.61	6.76
12/02/2009	6.76	6.76	6.58	6.61
12/03/2009	6.56	6.65	6.56	6.57
12/04/2009	6.58	6.66	6.58	6.6
12/07/2009	6.6	6.6	6.54	6.56
12/08/2009	6.5	6.56	6.46	6.51
12/09/2009	6.54	6.54	6.49	6.54
12/10/2009	6.55	6.61	6.54	6.58
12/11/2009	6.56	6.64	6.52	6.53
12/14/2009	6.52	6.63	6.52	6.63
12/15/2009	6.63	6.71	6.63	6.68
12/16/2009	6.68	6.84	6.68	6.74
12/17/2009	6.74	6.74	6.66	6.68
12/18/2009	6.68	6.73	6.64	6.67
12/21/2009	6.69	6.72	6.64	6.64
12/22/2009	6.64	6.64	6.58	6.6
12/23/2009	6.63	6.66	6.59	6.61
12/24/2009	6.59	6.65	6.59	6.65
12/29/2009	6.66	6.74	6.66	6.7
12/30/2009	6.71	6.71	6.63	6.69
12/31/2009	6.7	6.79	6.69	6.78

Menu

Create your free account now!

L.TO: Loblaw Companies Limited Historical Data

2009 Historical Chart

Average

Low

High