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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.1374
CLOSE 10.1543

Low

LOW 8.27

High

HIGH 12.66
DATEOPENHIGHLOWCLOSE
01/02/20148.498.58.328.46
01/03/20148.458.458.358.36
01/06/20148.398.48.288.39
01/07/20148.388.478.348.37
01/08/20148.388.688.348.65
01/09/20148.688.778.658.72
01/10/20148.728.868.718.82
01/13/20148.798.858.768.8
01/14/20148.828.828.768.78
01/15/20148.828.98.778.87
01/16/20148.848.858.748.85
01/17/20148.818.928.88.89
01/20/20148.968.968.858.9
01/21/20148.878.98.788.79
01/22/20148.828.828.698.73
01/23/20148.738.738.68.7
01/24/20148.688.758.578.6
01/27/20148.68.668.498.57
01/28/20148.548.618.448.58
01/29/20148.558.638.498.61
01/30/20148.648.688.618.64
01/31/20148.598.628.498.61
02/03/20148.598.628.458.48
02/04/20148.488.488.378.47
02/05/20148.448.458.348.39
02/06/20148.398.488.318.4
02/07/20148.458.518.398.47
02/10/20148.468.488.418.43
02/11/20148.418.58.48.41
02/12/20148.438.488.378.39
02/13/20148.48.498.278.47
02/14/20148.458.578.428.51
02/18/20148.568.588.418.46
02/19/20148.448.468.398.46
02/20/20148.78.948.638.86
02/21/20148.99.018.858.99
02/24/201499.1999.06
02/25/20149.069.128.99.02
02/26/20149.029.188.989.12
02/27/20149.149.199.039.18
02/28/20149.169.39.149.14
03/03/20149.059.089.029.07
03/04/20149.099.189.099.15
03/05/20149.179.199.119.15
03/06/20149.29.39.139.21
03/07/20149.239.39.229.27
03/10/20149.319.329.239.27
03/11/20149.269.279.159.18
03/12/20149.159.299.19.26
03/13/20149.199.29.079.13
03/14/20149.099.219.079.13
03/17/20149.149.239.129.16
03/18/20149.199.319.179.3
03/19/20149.329.329.249.3
03/20/20149.299.299.219.24
03/21/20149.289.639.259.4
03/24/20149.469.529.399.48
03/25/20149.499.579.499.53
03/26/20149.569.569.469.52
03/27/20149.559.559.499.49
03/28/20149.479.529.169.4
03/31/20149.419.489.389.38
04/01/20149.359.419.339.37
04/02/20149.49.419.369.36
04/03/20149.369.49.229.29
04/04/20149.349.369.299.35
04/07/20149.329.379.39.33
04/08/20149.39.339.199.3
04/09/20149.349.359.29.29
04/10/20149.269.279.199.2
04/11/20149.189.229.119.15
04/14/20149.129.29.19.2
04/15/20149.189.39.189.2
04/16/20149.249.349.229.32
04/17/20149.39.359.259.27
04/21/20149.289.289.29.21
04/22/20149.29.289.199.28
04/23/20149.39.39.219.24
04/24/20149.269.279.229.22
04/25/20149.249.249.149.16
04/28/20149.29.229.129.15
04/29/20149.189.29.139.16
04/30/20149.289.549.279.53
05/01/20149.59.59.399.42
05/02/20149.439.499.49.48
05/05/20149.49.519.49.51
05/06/20149.489.569.489.49
05/07/20149.529.539.449.52
05/08/20149.529.559.469.48
05/09/20149.469.529.469.49
05/12/20149.519.529.469.52
05/13/20149.59.529.469.52
05/14/20149.489.529.479.49
05/15/20149.499.499.399.46
05/16/20149.449.59.389.43
05/20/20149.439.439.39.32
05/21/20149.339.419.39.36
05/22/20149.349.379.299.3
05/23/20149.39.329.259.31
05/26/20149.289.339.279.3
05/27/20149.39.359.249.35
05/28/20149.349.349.249.29
05/29/20149.39.39.29.23
05/30/20149.229.229.139.14
06/02/20149.139.249.139.17
06/03/20149.29.279.189.24
06/04/20149.239.329.239.26
06/05/20149.289.489.249.4
06/06/20149.49.529.329.49
06/09/20149.479.599.479.55
06/10/20149.589.719.559.66
06/11/20149.629.629.519.56
06/12/20149.569.579.449.49
06/13/20149.479.499.439.48
06/16/20149.479.619.479.59
06/17/20149.69.629.549.61
06/18/20149.599.599.59.54
06/19/20149.539.539.499.51
06/20/20149.479.549.399.43
06/23/20149.49.539.359.52
06/24/20149.539.539.449.46
06/25/20149.459.519.439.47
06/26/20149.499.499.459.47
06/27/20149.489.599.489.51
06/30/20149.499.589.489.53
07/02/20149.59.539.49.5
07/03/20149.479.579.479.47
07/04/20149.459.599.459.55
07/07/20149.529.589.489.5
07/08/20149.469.549.459.49
07/09/20149.499.559.489.52
07/10/20149.489.569.459.53
07/11/20149.559.569.489.53
07/14/20149.549.659.59.59
07/15/20149.559.79.539.69
07/16/20149.739.99.729.86
07/17/20149.869.99.769.79
07/18/20149.779.949.759.89
07/21/20149.869.939.829.89
07/22/20149.8810.29.8810.18
07/23/201410.1610.3210.1210.27
07/24/201410.3410.4810.2810.38
07/25/201410.310.6210.310.57
07/28/201410.5510.7210.5310.69
07/29/201410.6610.8210.6310.73
07/30/201410.7210.8310.6910.8
07/31/201410.7710.8510.6410.73
08/01/201410.7210.7410.5610.62
08/05/201410.6110.7210.5110.7
08/06/201410.6610.7410.5810.61
08/07/201410.6110.6510.4810.53
08/08/201410.5210.5610.4510.48
08/11/201410.4710.6710.4710.53
08/12/201410.5410.5910.4710.53
08/13/201410.5410.5510.410.48
08/14/201410.5110.610.5110.59
08/15/201410.610.6410.4910.55
08/18/201410.5810.6710.5610.63
08/19/201410.6510.7210.610.67
08/20/201410.6110.6210.5510.55
08/21/201410.5510.610.510.52
08/22/201410.5110.5610.510.56
08/25/201410.5410.8210.510.75
08/26/201410.7410.7910.6610.67
08/27/201410.6810.6810.6310.68
08/28/201410.6310.8310.6210.83
08/29/201410.8310.8510.7810.84
09/02/201410.8110.910.7810.9
09/03/201410.9110.9510.8510.92
09/04/201410.9411.0510.9211.01
09/05/201410.9911.0710.9811.01
09/08/20141111.091111.04
09/09/201411.0511.0610.9610.99
09/10/201410.9711.0510.9611.04
09/11/20141111.121111.05
09/12/201411.0711.121111.11
09/15/201411.0711.211.0611.12
09/16/201411.1111.4711.111.45
09/17/201411.4211.5711.4211.54
09/18/201411.5111.6411.5111.6
09/19/201411.611.7211.511.58
09/22/201411.511.7211.4711.56
09/23/201411.5611.5611.4711.51
09/24/201411.5311.5411.3311.4
09/25/201411.411.4511.1911.2
09/26/201411.1611.2611.1111.17
09/29/201411.1511.2211.0311.15
09/30/201411.1711.2611.0711.21
10/01/201411.2111.2411.111.16
10/02/201411.211.2511.0811.23
10/03/201411.2311.3311.1811.32
10/06/201411.3311.3511.2511.27
10/07/201411.2211.2511.1111.11
10/08/201411.111.2211.111.22
10/09/201411.1911.2411.0311.14
10/10/201411.1211.2111.0111.01
10/14/201410.9711.0910.9511.07
10/15/201411.0211.1410.8510.95
10/16/201410.8310.9710.6710.86
10/17/201410.8510.9110.6510.8
10/20/201410.7210.9110.6910.88
10/21/201410.8810.9310.7410.86
10/22/201410.8610.8710.7410.79
10/23/201410.8310.9410.7610.91
10/24/201410.9411.4410.9411.34
10/27/201411.4311.7411.3311.66
10/28/201411.6711.7211.5611.7
10/29/201411.6911.7111.4911.52
10/30/201411.5311.711.4511.6
10/31/201411.711.8411.6911.75
11/03/201411.7711.7711.4311.47
11/04/201411.4911.7111.4811.65
11/05/201411.6611.8111.6211.67
11/06/201411.6711.7111.4711.51
11/07/201411.5111.5211.3711.44
11/10/201411.511.7411.4711.71
11/11/201411.7411.7411.5111.63
11/12/201411.6812.0611.5412.02
11/13/20141212.1811.911.99
11/14/201411.9612.2211.9212.2
11/17/201412.1812.3612.0312.06
11/18/201412.0112.1711.9812.02
11/19/20141212.2511.9812.23
11/20/201412.1712.2512.0612.12
11/21/201412.1312.2812.0712.28
11/24/201412.212.2712.0112.06
11/25/201412.0912.1611.9611.97
11/26/201411.9612.1611.9612.1
11/27/201412.212.31212.23
11/28/201412.2412.412.1512.3
12/01/201412.412.6612.3112.4
12/02/201412.4612.5312.1112.21
12/03/201412.1812.1811.8912
12/04/201411.9612.0411.7711.82
12/05/201411.8211.911.7411.84
12/08/201411.8412.0811.8311.98
12/09/201412.0212.2211.912.22
12/10/201412.1212.1811.9611.99
12/11/201412.0112.0911.8511.96
12/12/201411.8512.111.8511.92
12/15/201411.9412.0911.8311.98
12/16/201411.9512.0511.911.95
12/17/201411.9612.1611.9312.02
12/18/201412.0812.2411.912.15
12/19/201412.2312.412.1212.28
12/22/201412.3812.4712.1612.35
12/23/201412.3912.5812.3312.56
12/24/201412.5712.5912.4712.51
12/29/201412.4812.612.4112.51
12/30/201412.5112.5112.3312.46
12/31/201412.4512.5312.4112.44