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
L.TO: Loblaw Companies Limited Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 40.3729
CLOSE 40.4567
Low
LOW 31.42
High
HIGH 49.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 31.93 | 32.17 | 31.75 | 32.05 |
| 01/03/2024 | 32.07 | 32.23 | 31.83 | 31.88 |
| 01/04/2024 | 31.84 | 31.88 | 31.49 | 31.65 |
| 01/05/2024 | 31.63 | 31.71 | 31.42 | 31.7 |
| 01/08/2024 | 31.72 | 31.97 | 31.55 | 31.9 |
| 01/09/2024 | 31.79 | 31.84 | 31.6 | 31.65 |
| 01/10/2024 | 31.6 | 31.92 | 31.54 | 31.9 |
| 01/11/2024 | 32 | 32.5 | 31.79 | 32.46 |
| 01/12/2024 | 32.5 | 32.76 | 32.1 | 32.35 |
| 01/15/2024 | 32.25 | 32.93 | 32.25 | 32.84 |
| 01/16/2024 | 32.75 | 33.25 | 32.69 | 33.2 |
| 01/17/2024 | 33.07 | 33.2 | 32.58 | 32.92 |
| 01/18/2024 | 32.94 | 33.91 | 32.76 | 33.75 |
| 01/19/2024 | 33.73 | 33.79 | 33.32 | 33.49 |
| 01/22/2024 | 33.53 | 33.67 | 33.28 | 33.33 |
| 01/23/2024 | 33.25 | 33.76 | 33.25 | 33.66 |
| 01/24/2024 | 33.66 | 34.14 | 33.5 | 33.6 |
| 01/25/2024 | 33.54 | 33.59 | 33.23 | 33.54 |
| 01/26/2024 | 33.45 | 33.69 | 33.35 | 33.39 |
| 01/29/2024 | 33.39 | 33.66 | 33.39 | 33.66 |
| 01/30/2024 | 33.65 | 33.84 | 33.48 | 33.68 |
| 01/31/2024 | 33.73 | 33.81 | 33.55 | 33.59 |
| 02/01/2024 | 33.74 | 34 | 33.64 | 33.97 |
| 02/02/2024 | 33.97 | 34.17 | 33.75 | 34.02 |
| 02/05/2024 | 34.03 | 34.1 | 33.59 | 33.67 |
| 02/06/2024 | 33.62 | 33.77 | 33.4 | 33.73 |
| 02/07/2024 | 33.67 | 33.97 | 33.62 | 33.69 |
| 02/08/2024 | 33.62 | 33.87 | 33.35 | 33.5 |
| 02/09/2024 | 33.45 | 33.61 | 33.33 | 33.5 |
| 02/12/2024 | 33.47 | 33.81 | 33.41 | 33.45 |
| 02/13/2024 | 33.27 | 33.53 | 33.14 | 33.29 |
| 02/14/2024 | 33.44 | 34.02 | 33.31 | 33.99 |
| 02/15/2024 | 34.05 | 34.28 | 33.9 | 34.19 |
| 02/16/2024 | 34.25 | 34.52 | 34.03 | 34.44 |
| 02/20/2024 | 34.42 | 35.05 | 34.36 | 34.76 |
| 02/21/2024 | 34.7 | 34.82 | 34.49 | 34.53 |
| 02/22/2024 | 34.71 | 35.88 | 34.53 | 35.73 |
| 02/23/2024 | 35.75 | 36.18 | 35.42 | 36.15 |
| 02/26/2024 | 36.15 | 36.68 | 35.89 | 36.44 |
| 02/27/2024 | 36.45 | 36.65 | 35.9 | 36.61 |
| 02/28/2024 | 36.46 | 37.03 | 36.25 | 36.83 |
| 02/29/2024 | 36.87 | 36.89 | 36.09 | 36.16 |
| 03/01/2024 | 36.2 | 36.63 | 36.03 | 36.28 |
| 03/04/2024 | 36.03 | 36.21 | 35.62 | 35.67 |
| 03/05/2024 | 35.69 | 35.79 | 35.42 | 35.53 |
| 03/06/2024 | 35.51 | 36.15 | 35.4 | 36.13 |
| 03/07/2024 | 36.07 | 37.42 | 35.99 | 37.42 |
| 03/08/2024 | 37.28 | 37.94 | 37.01 | 37.17 |
| 03/11/2024 | 37.06 | 37.61 | 37.05 | 37.37 |
| 03/12/2024 | 37.5 | 37.72 | 37.29 | 37.42 |
| 03/13/2024 | 37.45 | 38 | 37.39 | 37.88 |
| 03/14/2024 | 37.75 | 37.77 | 37.32 | 37.56 |
| 03/15/2024 | 37.52 | 37.73 | 37.3 | 37.66 |
| 03/18/2024 | 37.68 | 37.8 | 37.43 | 37.46 |
| 03/19/2024 | 37.49 | 37.67 | 37.22 | 37.56 |
| 03/20/2024 | 37.63 | 37.77 | 37.35 | 37.46 |
| 03/21/2024 | 37.39 | 37.8 | 37.23 | 37.59 |
| 03/22/2024 | 37.7 | 38.25 | 37.46 | 38.21 |
| 03/25/2024 | 38.1 | 38.67 | 37.9 | 38.42 |
| 03/26/2024 | 38.3 | 38.44 | 37.96 | 37.97 |
| 03/27/2024 | 38.15 | 38.32 | 37.85 | 37.88 |
| 03/28/2024 | 37.82 | 38.08 | 37.25 | 37.53 |
| 04/01/2024 | 37.59 | 37.8 | 37.28 | 37.63 |
| 04/02/2024 | 37.35 | 37.46 | 37.14 | 37.41 |
| 04/03/2024 | 37.34 | 37.69 | 37.25 | 37.49 |
| 04/04/2024 | 37.51 | 37.56 | 36.72 | 36.84 |
| 04/05/2024 | 36.77 | 37.47 | 36.71 | 37.38 |
| 04/08/2024 | 37.35 | 37.5 | 37.27 | 37.29 |
| 04/09/2024 | 37.42 | 37.42 | 36.91 | 37.27 |
| 04/10/2024 | 37.16 | 37.39 | 36.91 | 37.2 |
| 04/11/2024 | 37.35 | 37.35 | 36.96 | 37.08 |
| 04/12/2024 | 37 | 37.11 | 36.45 | 36.65 |
| 04/15/2024 | 36.88 | 37.61 | 36.77 | 37.31 |
| 04/16/2024 | 37.4 | 37.44 | 36.95 | 37.07 |
| 04/17/2024 | 37.14 | 37.36 | 36.78 | 37.25 |
| 04/18/2024 | 37.37 | 37.44 | 36.73 | 37.06 |
| 04/19/2024 | 37.09 | 37.34 | 36.88 | 37.07 |
| 04/22/2024 | 37.2 | 37.75 | 37.2 | 37.65 |
| 04/23/2024 | 37.76 | 38.02 | 37.49 | 37.58 |
| 04/24/2024 | 37.56 | 38.08 | 37.56 | 38.07 |
| 04/25/2024 | 37.98 | 38.37 | 37.55 | 38.11 |
| 04/26/2024 | 38.07 | 38.38 | 37.98 | 38.09 |
| 04/29/2024 | 38.1 | 38.23 | 37.82 | 38.16 |
| 04/30/2024 | 38.08 | 38.15 | 37.73 | 37.74 |
| 05/01/2024 | 36.75 | 38.42 | 36.62 | 38.21 |
| 05/02/2024 | 38.45 | 38.81 | 38.34 | 38.65 |
| 05/03/2024 | 38.68 | 38.68 | 38.19 | 38.48 |
| 05/06/2024 | 38.55 | 39.13 | 38.55 | 38.87 |
| 05/07/2024 | 38.95 | 39.12 | 38.61 | 38.63 |
| 05/08/2024 | 38.65 | 39.4 | 38.65 | 39.19 |
| 05/09/2024 | 39.2 | 39.3 | 38.81 | 38.91 |
| 05/10/2024 | 39.01 | 39.28 | 38.95 | 39.03 |
| 05/13/2024 | 38.97 | 39.2 | 38.72 | 38.92 |
| 05/14/2024 | 38.85 | 39.01 | 38.65 | 38.94 |
| 05/15/2024 | 38.85 | 39 | 38.6 | 38.78 |
| 05/16/2024 | 38.9 | 39.48 | 38.51 | 39.27 |
| 05/17/2024 | 39.28 | 39.48 | 39.01 | 39.37 |
| 05/21/2024 | 39.23 | 39.47 | 38.91 | 39.01 |
| 05/22/2024 | 38.91 | 39.16 | 38.62 | 38.92 |
| 05/23/2024 | 39.16 | 39.24 | 38.64 | 39.06 |
| 05/24/2024 | 39.15 | 39.6 | 38.99 | 39.17 |
| 05/27/2024 | 39.17 | 39.23 | 38.89 | 39.02 |
| 05/28/2024 | 38.88 | 38.97 | 38.1 | 38.5 |
| 05/29/2024 | 38.33 | 38.9 | 38.13 | 38.76 |
| 05/30/2024 | 38.73 | 39.28 | 38.62 | 38.99 |
| 05/31/2024 | 39.08 | 39.6 | 38.75 | 39.58 |
| 06/03/2024 | 39.48 | 40.05 | 39.47 | 39.91 |
| 06/04/2024 | 40 | 40.38 | 39.88 | 40.23 |
| 06/05/2024 | 40.33 | 40.63 | 40.26 | 40.39 |
| 06/06/2024 | 40.46 | 41.24 | 40.35 | 40.47 |
| 06/07/2024 | 40.44 | 40.6 | 40.1 | 40.23 |
| 06/10/2024 | 40.13 | 40.28 | 39.87 | 39.92 |
| 06/11/2024 | 39.92 | 40 | 39.43 | 39.65 |
| 06/12/2024 | 39.6 | 40 | 39.47 | 39.72 |
| 06/13/2024 | 39.67 | 39.93 | 39.36 | 39.42 |
| 06/14/2024 | 39.14 | 39.25 | 38.68 | 39.09 |
| 06/17/2024 | 39.02 | 39.38 | 39 | 39.27 |
| 06/18/2024 | 39.26 | 39.37 | 38.87 | 38.98 |
| 06/19/2024 | 38.87 | 39.04 | 38.57 | 38.76 |
| 06/20/2024 | 38.6 | 38.82 | 38.19 | 38.47 |
| 06/21/2024 | 38.48 | 38.65 | 38.34 | 38.56 |
| 06/24/2024 | 38.56 | 39.17 | 38.53 | 39.13 |
| 06/25/2024 | 39.05 | 39.39 | 38.7 | 39.26 |
| 06/26/2024 | 39.22 | 39.64 | 39.05 | 39.5 |
| 06/27/2024 | 39.44 | 39.81 | 39.32 | 39.78 |
| 06/28/2024 | 39.84 | 40.03 | 39.35 | 39.67 |
| 07/02/2024 | 39.61 | 40.04 | 39.35 | 39.94 |
| 07/03/2024 | 40.03 | 40.85 | 40.03 | 40.45 |
| 07/04/2024 | 40.71 | 41.03 | 40.51 | 40.51 |
| 07/05/2024 | 40.6 | 41.06 | 40.45 | 40.84 |
| 07/08/2024 | 41 | 41.25 | 40.85 | 41.2 |
| 07/09/2024 | 41.22 | 41.42 | 41.08 | 41.17 |
| 07/10/2024 | 41.27 | 41.79 | 41.19 | 41.52 |
| 07/11/2024 | 41.64 | 41.73 | 41.39 | 41.39 |
| 07/12/2024 | 41.44 | 41.93 | 41.44 | 41.58 |
| 07/15/2024 | 41.68 | 41.89 | 41.39 | 41.52 |
| 07/16/2024 | 41.52 | 41.84 | 41.27 | 41.56 |
| 07/17/2024 | 41.28 | 41.75 | 41.16 | 41.38 |
| 07/18/2024 | 41.25 | 41.67 | 41.25 | 41.54 |
| 07/19/2024 | 41.54 | 42.35 | 41.54 | 42.32 |
| 07/22/2024 | 42.49 | 42.5 | 42 | 42.22 |
| 07/23/2024 | 42.19 | 42.52 | 42.01 | 42.46 |
| 07/24/2024 | 42.41 | 43 | 42.2 | 42.25 |
| 07/25/2024 | 41.05 | 42.38 | 40.81 | 42.08 |
| 07/26/2024 | 42.26 | 42.48 | 41.71 | 42.18 |
| 07/29/2024 | 42.18 | 42.45 | 41.98 | 42 |
| 07/30/2024 | 42.06 | 42.6 | 42.06 | 42.35 |
| 07/31/2024 | 42.38 | 42.72 | 42.22 | 42.56 |
| 08/01/2024 | 42.63 | 42.67 | 41.95 | 42.07 |
| 08/02/2024 | 41.67 | 42.36 | 41.42 | 41.84 |
| 08/06/2024 | 41.06 | 41.52 | 40.79 | 41.26 |
| 08/07/2024 | 41.35 | 41.59 | 40.65 | 40.71 |
| 08/08/2024 | 40.92 | 41.41 | 40.92 | 41.14 |
| 08/09/2024 | 41.28 | 41.56 | 41.07 | 41.24 |
| 08/12/2024 | 41.23 | 41.68 | 41.02 | 41.44 |
| 08/13/2024 | 41.7 | 42.17 | 41.54 | 42.15 |
| 08/14/2024 | 42.08 | 42.78 | 41.81 | 42.73 |
| 08/15/2024 | 42.82 | 43.56 | 42.75 | 43.38 |
| 08/16/2024 | 43.27 | 43.46 | 42.99 | 43.17 |
| 08/19/2024 | 43.12 | 43.38 | 42.69 | 42.8 |
| 08/20/2024 | 42.83 | 42.98 | 42.76 | 42.8 |
| 08/21/2024 | 42.83 | 43.13 | 42.75 | 42.92 |
| 08/22/2024 | 43.03 | 43.11 | 42.82 | 43.08 |
| 08/23/2024 | 43.1 | 43.44 | 43.06 | 43.23 |
| 08/26/2024 | 43.13 | 43.57 | 43.13 | 43.3 |
| 08/27/2024 | 43.15 | 43.49 | 43.11 | 43.26 |
| 08/28/2024 | 43.24 | 43.6 | 43.19 | 43.31 |
| 08/29/2024 | 43.27 | 43.74 | 43.23 | 43.5 |
| 08/30/2024 | 43.53 | 44.04 | 43.3 | 43.97 |
| 09/03/2024 | 43.9 | 43.95 | 43.15 | 43.87 |
| 09/04/2024 | 43.7 | 44.16 | 43.55 | 43.98 |
| 09/05/2024 | 43.95 | 44.22 | 43.77 | 44 |
| 09/06/2024 | 43.89 | 44.06 | 43.18 | 43.56 |
| 09/09/2024 | 43.65 | 44.12 | 43.64 | 44.02 |
| 09/10/2024 | 43.97 | 44.43 | 43.57 | 43.93 |
| 09/11/2024 | 43.84 | 44.22 | 43.46 | 44.14 |
| 09/12/2024 | 44.14 | 45.08 | 44.14 | 45.01 |
| 09/13/2024 | 44.89 | 45.24 | 44.74 | 45.12 |
| 09/16/2024 | 45.2 | 45.55 | 44.98 | 45.2 |
| 09/17/2024 | 45.34 | 45.49 | 43.36 | 43.76 |
| 09/18/2024 | 43.77 | 43.88 | 43.23 | 43.5 |
| 09/19/2024 | 43.77 | 43.94 | 42.66 | 42.68 |
| 09/20/2024 | 42.93 | 43.63 | 42.56 | 43.62 |
| 09/23/2024 | 43.58 | 44.34 | 43.42 | 44.33 |
| 09/24/2024 | 44.41 | 44.71 | 44.17 | 44.19 |
| 09/25/2024 | 44.15 | 44.58 | 44.05 | 44.44 |
| 09/26/2024 | 44.5 | 44.85 | 44.05 | 44.54 |
| 09/27/2024 | 44.57 | 44.81 | 44.41 | 44.44 |
| 09/30/2024 | 44.42 | 45.1 | 44.37 | 45.02 |
| 10/01/2024 | 44.97 | 45.17 | 44.58 | 44.86 |
| 10/02/2024 | 44.75 | 45.2 | 43.91 | 43.93 |
| 10/03/2024 | 43.91 | 44.11 | 43.03 | 43.76 |
| 10/04/2024 | 43.73 | 44.19 | 43.21 | 43.23 |
| 10/07/2024 | 43.15 | 43.77 | 43.13 | 43.57 |
| 10/08/2024 | 43.75 | 43.96 | 43.44 | 43.85 |
| 10/09/2024 | 43.78 | 44.41 | 43.77 | 44.26 |
| 10/10/2024 | 44.18 | 44.4 | 44.05 | 44.2 |
| 10/11/2024 | 44.23 | 44.62 | 44.2 | 44.35 |
| 10/15/2024 | 44.3 | 44.65 | 44.13 | 44.39 |
| 10/16/2024 | 44.39 | 44.64 | 44.21 | 44.28 |
| 10/17/2024 | 44.37 | 44.66 | 44.21 | 44.33 |
| 10/18/2024 | 44.43 | 44.45 | 44.23 | 44.31 |
| 10/21/2024 | 44.22 | 44.44 | 43.26 | 43.46 |
| 10/22/2024 | 43.23 | 43.56 | 42.75 | 43.52 |
| 10/23/2024 | 43.43 | 43.88 | 43.24 | 43.52 |
| 10/24/2024 | 43.27 | 43.74 | 43.27 | 43.6 |
| 10/25/2024 | 43.45 | 43.73 | 43.17 | 43.25 |
| 10/28/2024 | 43.31 | 44.17 | 43.31 | 44 |
| 10/29/2024 | 43.88 | 44.24 | 43.66 | 44.04 |
| 10/30/2024 | 43.93 | 44.9 | 43.87 | 44.83 |
| 10/31/2024 | 44.79 | 44.79 | 43.88 | 44.01 |
| 11/01/2024 | 44.02 | 44.52 | 44.01 | 44.35 |
| 11/04/2024 | 44.21 | 44.66 | 44.14 | 44.49 |
| 11/05/2024 | 44.5 | 45.33 | 44.25 | 45.19 |
| 11/06/2024 | 45.42 | 46 | 45.12 | 45.94 |
| 11/07/2024 | 46.04 | 46.56 | 45.94 | 46.46 |
| 11/08/2024 | 46.57 | 46.85 | 46.31 | 46.38 |
| 11/11/2024 | 46.57 | 47.19 | 46.35 | 46.5 |
| 11/12/2024 | 46.51 | 46.91 | 46.26 | 46.85 |
| 11/13/2024 | 45.99 | 46.65 | 45.02 | 45.72 |
| 11/14/2024 | 45.75 | 46.01 | 44.93 | 45.16 |
| 11/15/2024 | 45.14 | 45.5 | 44.84 | 45.37 |
| 11/18/2024 | 45.37 | 45.37 | 44.23 | 44.5 |
| 11/19/2024 | 44.25 | 44.25 | 43.46 | 43.8 |
| 11/20/2024 | 43.86 | 44.46 | 43.39 | 44.32 |
| 11/21/2024 | 44.25 | 44.61 | 44.05 | 44.54 |
| 11/22/2024 | 44.69 | 45.04 | 44.42 | 44.57 |
| 11/25/2024 | 44.62 | 44.76 | 44.09 | 44.67 |
| 11/26/2024 | 44.61 | 45 | 44.25 | 44.66 |
| 11/27/2024 | 44.69 | 45.24 | 44.64 | 45.19 |
| 11/28/2024 | 45.19 | 45.68 | 45.19 | 45.49 |
| 11/29/2024 | 45.21 | 45.66 | 45.21 | 45.43 |
| 12/02/2024 | 45.49 | 46.21 | 45.48 | 46.05 |
| 12/03/2024 | 45.99 | 46.88 | 45.99 | 46.58 |
| 12/04/2024 | 46.7 | 46.97 | 46.42 | 46.71 |
| 12/05/2024 | 46.84 | 48.44 | 46.84 | 48.19 |
| 12/06/2024 | 48.05 | 48.34 | 47.72 | 47.93 |
| 12/09/2024 | 47.92 | 48.19 | 47.25 | 48.16 |
| 12/10/2024 | 47.83 | 48.55 | 47.83 | 48.1 |
| 12/11/2024 | 48.12 | 48.47 | 47.88 | 48.24 |
| 12/12/2024 | 48.24 | 48.96 | 48 | 48.73 |
| 12/13/2024 | 48.63 | 49.12 | 48.44 | 48.49 |
| 12/16/2024 | 48.47 | 48.75 | 48.37 | 48.72 |
| 12/17/2024 | 48.6 | 48.96 | 47.93 | 48.04 |
| 12/18/2024 | 47.95 | 48.18 | 47.19 | 47.73 |
| 12/19/2024 | 47.68 | 48.19 | 47.31 | 47.8 |
| 12/20/2024 | 47.75 | 48.12 | 47.54 | 47.66 |
| 12/23/2024 | 47.5 | 48.12 | 47.49 | 47.98 |
| 12/24/2024 | 47.85 | 47.88 | 47.6 | 47.77 |
| 12/27/2024 | 47.75 | 48.03 | 47.57 | 47.79 |
| 12/30/2024 | 47.66 | 47.66 | 46.94 | 47.24 |
| 12/31/2024 | 47.27 | 47.45 | 47.01 | 47.29 |