L.TO: Loblaw Companies Limited Historical Data

2011 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 7.6864

CLOSE 7.6926

Low

LOW 6.9

High

HIGH 8.46

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	8.14	8.15	8.06	8.07
01/05/2011	8.08	8.08	7.93	7.95
01/06/2011	7.95	7.98	7.77	7.79
01/07/2011	7.77	7.83	7.7	7.73
01/10/2011	7.75	7.77	7.56	7.68
01/11/2011	7.69	7.84	7.67	7.8
01/12/2011	7.85	7.93	7.79	7.9
01/13/2011	7.93	8.02	7.78	8.01
01/14/2011	8	8	7.88	7.93
01/17/2011	7.94	8.02	7.89	7.89
01/18/2011	7.9	7.96	7.8	7.92
01/19/2011	7.91	7.91	7.75	7.78
01/20/2011	7.74	7.75	7.65	7.65
01/21/2011	7.7	7.76	7.6	7.6
01/24/2011	7.68	7.9	7.66	7.81
01/25/2011	7.85	7.85	7.75	7.76
01/26/2011	7.83	7.88	7.79	7.87
01/27/2011	7.89	7.89	7.82	7.86
01/28/2011	7.85	7.9	7.82	7.82
01/31/2011	7.81	7.9	7.81	7.83
02/01/2011	7.88	7.94	7.87	7.92
02/02/2011	7.9	7.93	7.86	7.87
02/03/2011	7.88	7.93	7.88	7.9
02/04/2011	7.89	7.96	7.84	7.86
02/07/2011	7.9	8.02	7.85	8
02/08/2011	7.98	8.02	7.86	7.9
02/09/2011	7.9	8	7.89	7.96
02/10/2011	7.96	8.06	7.93	8.02
02/11/2011	8.02	8.07	7.99	8.03
02/14/2011	8.03	8.1	8.01	8.05
02/15/2011	8.02	8.09	8	8.05
02/16/2011	8.03	8.06	8	8.01
02/17/2011	8.03	8.03	7.98	8.02
02/18/2011	7.99	8.03	7.99	8.01
02/22/2011	8	8.02	7.86	7.89
02/23/2011	7.9	7.92	7.82	7.82
02/24/2011	7.8	7.86	7.72	7.78
02/25/2011	7.78	7.82	7.7	7.82
02/28/2011	7.83	7.98	7.78	7.91
03/01/2011	7.87	7.94	7.79	7.8
03/02/2011	7.8	7.89	7.8	7.89
03/03/2011	7.89	7.91	7.84	7.9
03/04/2011	7.93	7.93	7.86	7.89
03/07/2011	7.87	7.88	7.72	7.74
03/08/2011	7.74	7.82	7.74	7.77
03/09/2011	7.77	7.84	7.75	7.84
03/10/2011	7.84	7.86	7.78	7.79
03/11/2011	7.7	7.79	7.65	7.67
03/14/2011	7.65	7.69	7.64	7.66
03/15/2011	7.64	7.66	7.56	7.64
03/16/2011	7.61	7.72	7.59	7.7
03/17/2011	7.77	7.8	7.65	7.73
03/18/2011	7.77	7.79	7.66	7.7
03/21/2011	7.66	7.78	7.66	7.77
03/22/2011	7.75	7.8	7.72	7.72
03/23/2011	7.7	7.74	7.66	7.66
03/24/2011	7.66	7.72	7.63	7.7
03/25/2011	7.65	7.69	7.62	7.65
03/28/2011	7.67	7.68	7.56	7.58
03/29/2011	7.61	7.69	7.58	7.67
03/30/2011	7.66	7.79	7.66	7.79
03/31/2011	7.79	7.83	7.71	7.77
04/01/2011	7.79	7.81	7.67	7.69
04/04/2011	7.71	7.75	7.65	7.66
04/05/2011	7.65	7.67	7.61	7.63
04/06/2011	7.63	7.66	7.6	7.62
04/07/2011	7.62	7.64	7.57	7.59
04/08/2011	7.62	7.78	7.6	7.77
04/11/2011	7.74	7.88	7.74	7.85
04/12/2011	7.79	7.86	7.66	7.74
04/13/2011	7.75	7.85	7.69	7.76
04/14/2011	7.7	7.84	7.7	7.81
04/15/2011	7.79	7.91	7.79	7.89
04/18/2011	7.89	8.02	7.86	7.96
04/19/2011	7.96	8.09	7.94	8.06
04/20/2011	8.06	8.06	7.97	7.98
04/21/2011	7.99	8.02	7.94	7.97
04/25/2011	7.94	7.98	7.93	7.94
04/26/2011	7.92	7.97	7.88	7.91
04/27/2011	7.9	7.94	7.88	7.88
04/28/2011	7.87	7.98	7.85	7.87
04/29/2011	7.85	7.98	7.84	7.98
05/02/2011	7.98	8.07	7.97	8.03
05/03/2011	7.97	8.03	7.95	8.01
05/04/2011	8.03	8.42	8.03	8.38
05/05/2011	8.2	8.43	8.2	8.3
05/06/2011	8.29	8.46	8.28	8.36
05/09/2011	8.3	8.4	8.27	8.33
05/10/2011	8.28	8.29	8.2	8.23
05/11/2011	8.18	8.26	8.14	8.16
05/12/2011	8.11	8.18	8.07	8.14
05/13/2011	8.13	8.23	8.13	8.21
05/16/2011	8.2	8.26	8.15	8.19
05/17/2011	8.15	8.24	8.15	8.23
05/18/2011	8.23	8.3	8.18	8.29
05/19/2011	8.28	8.28	8.22	8.24
05/20/2011	8.19	8.26	8.13	8.26
05/24/2011	8.2	8.26	8.15	8.24
05/25/2011	8.24	8.32	8.21	8.32
05/26/2011	8.28	8.31	8.2	8.3
05/27/2011	8.27	8.38	8.27	8.3
05/30/2011	8.27	8.35	8.27	8.35
05/31/2011	8.35	8.4	8.29	8.32
06/01/2011	8.27	8.34	8.15	8.15
06/02/2011	8.15	8.19	8.03	8.04
06/03/2011	8.04	8.09	7.96	8.08
06/06/2011	8.05	8.08	7.96	8.01
06/07/2011	7.99	8.09	7.98	8.03
06/08/2011	8	8.03	8	8.02
06/09/2011	7.96	8.04	7.88	8.03
06/10/2011	7.98	8.03	7.97	8.03
06/13/2011	7.97	7.99	7.86	7.87
06/14/2011	7.88	7.96	7.87	7.89
06/15/2011	7.86	7.92	7.83	7.86
06/16/2011	7.85	7.89	7.77	7.82
06/17/2011	7.85	7.86	7.76	7.77
06/20/2011	7.78	7.85	7.77	7.77
06/21/2011	7.78	7.93	7.78	7.89
06/22/2011	7.86	7.96	7.86	7.91
06/23/2011	7.87	7.88	7.75	7.76
06/24/2011	7.76	7.79	7.68	7.76
06/27/2011	7.73	7.82	7.73	7.79
06/28/2011	7.82	7.86	7.78	7.79
06/29/2011	7.81	7.81	7.77	7.77
06/30/2011	7.78	7.8	7.76	7.79
07/04/2011	7.79	7.79	7.75	7.76
07/05/2011	7.79	7.83	7.76	7.76
07/06/2011	7.77	7.8	7.73	7.75
07/07/2011	7.75	7.82	7.72	7.75
07/08/2011	7.73	7.79	7.72	7.74
07/11/2011	7.72	7.73	7.64	7.69
07/12/2011	7.62	7.69	7.62	7.69
07/13/2011	7.67	7.78	7.67	7.71
07/14/2011	7.72	7.74	7.68	7.69
07/15/2011	7.71	7.72	7.67	7.68
07/18/2011	7.66	7.75	7.62	7.75
07/19/2011	7.75	7.87	7.75	7.76
07/20/2011	7.72	7.76	7.66	7.66
07/21/2011	7.7	7.72	7.64	7.67
07/22/2011	7.65	7.67	7.63	7.63
07/25/2011	7.62	7.63	7.55	7.59
07/26/2011	7.59	7.62	7.56	7.58
07/27/2011	7.57	7.6	7.38	7.42
07/28/2011	7.4	7.45	7.32	7.4
07/29/2011	7.36	7.41	7.28	7.39
08/02/2011	7.37	7.39	7.31	7.32
08/03/2011	7.3	7.37	7.27	7.37
08/04/2011	7.31	7.35	7.2	7.24
08/05/2011	7.19	7.25	7.12	7.2
08/08/2011	7.05	7.13	6.97	6.99
08/09/2011	7	7.16	6.91	7.12
08/10/2011	7.12	7.19	7.04	7.16
08/11/2011	7.17	7.35	7.11	7.35
08/12/2011	7.38	7.38	7.19	7.3
08/15/2011	7.34	7.42	7.3	7.4
08/16/2011	7.41	7.41	7.29	7.31
08/17/2011	7.31	7.42	7.3	7.33
08/18/2011	7.24	7.28	6.93	7
08/19/2011	6.9	7.16	6.9	7.02
08/22/2011	7.1	7.15	7.04	7.1
08/23/2011	7.09	7.32	7.07	7.32
08/24/2011	7.26	7.32	7.13	7.14
08/25/2011	7.14	7.19	7.12	7.18
08/26/2011	7.17	7.2	7.14	7.17
08/29/2011	7.2	7.24	7.18	7.2
08/30/2011	7.19	7.24	7.19	7.21
08/31/2011	7.21	7.42	7.21	7.39
09/01/2011	7.5	7.57	7.39	7.4
09/02/2011	7.4	7.4	7.23	7.25
09/06/2011	7.21	7.24	7.13	7.17
09/07/2011	7.2	7.3	7.17	7.28
09/08/2011	7.3	7.32	7.21	7.25
09/09/2011	7.24	7.28	7.15	7.2
09/12/2011	7.2	7.2	6.92	7
09/13/2011	7.03	7.32	7.01	7.2
09/14/2011	7.29	7.38	7.21	7.31
09/15/2011	7.39	7.39	7.19	7.25
09/16/2011	7.26	7.32	7.18	7.2
09/19/2011	7.2	7.28	7.18	7.22
09/20/2011	7.24	7.5	7.24	7.46
09/21/2011	7.45	7.52	7.34	7.38
09/22/2011	7.26	7.36	7.21	7.34
09/23/2011	7.23	7.41	7.23	7.41
09/26/2011	7.41	7.56	7.27	7.53
09/27/2011	7.57	7.73	7.53	7.62
09/28/2011	7.64	7.82	7.62	7.65
09/29/2011	7.69	7.83	7.68	7.76
09/30/2011	7.68	7.89	7.68	7.89
10/03/2011	7.85	7.85	7.59	7.6
10/04/2011	7.5	7.64	7.37	7.4
10/05/2011	7.41	7.49	7.38	7.39
10/06/2011	7.41	7.53	7.33	7.53
10/07/2011	7.52	7.57	7.37	7.38
10/11/2011	7.43	7.6	7.41	7.59
10/12/2011	7.7	7.78	7.55	7.63
10/13/2011	7.63	7.63	7.43	7.53
10/14/2011	7.55	7.58	7.49	7.54
10/17/2011	7.6	7.62	7.52	7.58
10/18/2011	7.6	7.73	7.55	7.58
10/19/2011	7.56	7.72	7.5	7.7
10/20/2011	7.7	7.83	7.66	7.74
10/21/2011	7.8	7.84	7.59	7.7
10/24/2011	7.74	7.77	7.58	7.58
10/25/2011	7.58	7.63	7.54	7.6
10/26/2011	7.58	7.8	7.57	7.76
10/27/2011	7.8	7.83	7.76	7.81
10/28/2011	7.81	7.94	7.73	7.8
10/31/2011	7.75	7.79	7.63	7.63
11/01/2011	7.6	7.81	7.5	7.81
11/02/2011	7.8	7.85	7.63	7.7
11/03/2011	7.7	7.78	7.65	7.74
11/04/2011	7.7	7.78	7.66	7.72
11/07/2011	7.67	7.78	7.64	7.73
11/08/2011	7.73	7.8	7.68	7.77
11/09/2011	7.67	7.78	7.61	7.7
11/10/2011	7.66	7.75	7.52	7.69
11/11/2011	7.69	7.75	7.65	7.68
11/14/2011	7.7	7.78	7.66	7.71
11/15/2011	7.66	7.74	7.61	7.67
11/16/2011	7.61	7.66	7.49	7.52
11/17/2011	7.52	7.56	7.41	7.47
11/18/2011	7.49	7.5	7.33	7.36
11/21/2011	7.23	7.31	7.18	7.31
11/22/2011	7.27	7.34	7.25	7.31
11/23/2011	7.25	7.3	7.21	7.26
11/24/2011	7.21	7.33	7.2	7.21
11/25/2011	7.2	7.27	7.2	7.27
11/28/2011	7.27	7.36	7.27	7.32
11/29/2011	7.3	7.43	7.3	7.39
11/30/2011	7.4	7.44	7.32	7.4
12/01/2011	7.54	7.72	7.51	7.52
12/02/2011	7.55	7.55	7.36	7.44
12/05/2011	7.48	7.56	7.4	7.44
12/06/2011	7.44	7.56	7.38	7.49
12/07/2011	7.47	7.7	7.46	7.66
12/08/2011	7.62	7.69	7.56	7.58
12/09/2011	7.56	7.7	7.56	7.63
12/12/2011	7.58	7.71	7.5	7.64
12/13/2011	7.6	7.68	7.49	7.57
12/14/2011	7.57	7.64	7.46	7.51
12/15/2011	7.51	7.55	7.29	7.31
12/16/2011	7.3	7.38	7.22	7.24
12/19/2011	7.24	7.26	7.18	7.2
12/20/2011	7.2	7.26	7.2	7.21
12/21/2011	7.23	7.38	7.23	7.36
12/22/2011	7.38	7.5	7.35	7.48
12/23/2011	7.46	7.51	7.43	7.49
12/28/2011	7.48	7.52	7.41	7.52
12/29/2011	7.49	7.62	7.49	7.6
12/30/2011	7.6	7.71	7.58	7.7

Menu

Create your free account now!

L.TO: Loblaw Companies Limited Historical Data

2011 Historical Chart

Average

Low

High