Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,487.72 +12.63 (+0.23%) Dow
39,142.77 -26.75 (-0.07%) Nasdaq
17,970.10 +90.80 (+0.51%) Bitcoin USD
61,882.02 -1,120.02 (-1.78%) CMC Crypto 200
1,308.16 -36.34 (-2.70%)
Loblaw Companies Limited (L.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 01:11PM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 158.45 | 159.76 | 157.42 | 159.26 | 159.26 | 124,619 |
| 28 Jun 2024 | 159.34 | 160.11 | 157.40 | 158.70 | 158.70 | 265,300 |
| 27 Jun 2024 | 157.77 | 159.24 | 157.28 | 159.11 | 159.11 | 311,600 |
| 26 Jun 2024 | 156.88 | 158.54 | 156.21 | 158.01 | 158.01 | 370,400 |
| 25 Jun 2024 | 156.20 | 157.54 | 154.80 | 157.02 | 157.02 | 284,900 |
| 24 Jun 2024 | 154.24 | 156.68 | 154.14 | 156.50 | 156.50 | 389,900 |
| 21 Jun 2024 | 153.92 | 154.60 | 153.36 | 154.24 | 154.24 | 1,397,200 |
| 20 Jun 2024 | 154.40 | 155.29 | 152.76 | 153.86 | 153.86 | 517,700 |
| 19 Jun 2024 | 155.46 | 156.15 | 154.27 | 155.04 | 155.04 | 305,200 |
| 18 Jun 2024 | 157.03 | 157.48 | 155.47 | 155.90 | 155.90 | 677,400 |
| 17 Jun 2024 | 156.09 | 157.50 | 156.01 | 157.07 | 157.07 | 455,500 |
| 14 Jun 2024 | 156.54 | 157.00 | 154.71 | 156.35 | 156.35 | 526,800 |
| 14 Jun 2024 | 0.513 Dividend | |||||
| 13 Jun 2024 | 158.70 | 159.73 | 157.45 | 157.67 | 157.16 | 350,100 |
| 12 Jun 2024 | 158.41 | 160.00 | 157.86 | 158.86 | 158.34 | 272,700 |
| 11 Jun 2024 | 159.70 | 159.99 | 157.72 | 158.60 | 158.08 | 402,100 |
| 10 Jun 2024 | 160.51 | 161.10 | 159.48 | 159.69 | 159.17 | 217,100 |
| 07 Jun 2024 | 161.76 | 162.41 | 160.42 | 160.93 | 160.41 | 298,000 |
| 06 Jun 2024 | 161.82 | 164.94 | 161.41 | 161.86 | 161.33 | 355,200 |
| 05 Jun 2024 | 161.33 | 162.50 | 161.04 | 161.56 | 161.03 | 646,500 |
| 04 Jun 2024 | 160.00 | 161.50 | 159.51 | 160.91 | 160.39 | 482,700 |
| 03 Jun 2024 | 157.90 | 160.21 | 157.89 | 159.62 | 159.10 | 679,200 |
| 31 May 2024 | 156.30 | 158.40 | 155.01 | 158.30 | 157.78 | 1,394,400 |
| 30 May 2024 | 154.93 | 157.13 | 154.47 | 155.98 | 155.47 | 430,200 |
| 29 May 2024 | 153.33 | 155.61 | 152.51 | 155.05 | 154.55 | 457,400 |
| 28 May 2024 | 155.53 | 155.86 | 152.39 | 154.00 | 153.50 | 496,100 |
| 27 May 2024 | 156.66 | 156.91 | 155.55 | 156.09 | 155.58 | 130,200 |
| 24 May 2024 | 156.58 | 158.41 | 155.94 | 156.66 | 156.15 | 683,100 |
| 23 May 2024 | 156.63 | 156.96 | 154.56 | 156.25 | 155.74 | 440,500 |
| 22 May 2024 | 155.63 | 156.65 | 154.46 | 155.67 | 155.16 | 539,800 |
| 21 May 2024 | 156.90 | 157.86 | 155.62 | 156.02 | 155.51 | 331,900 |
| 17 May 2024 | 157.12 | 157.91 | 156.03 | 157.48 | 156.97 | 252,900 |
| 16 May 2024 | 155.60 | 157.93 | 154.02 | 157.07 | 156.56 | 520,400 |
| 15 May 2024 | 155.38 | 156.00 | 154.39 | 155.14 | 154.64 | 355,300 |
| 14 May 2024 | 155.39 | 156.03 | 154.58 | 155.76 | 155.25 | 206,100 |
| 13 May 2024 | 155.88 | 156.81 | 154.89 | 155.70 | 155.19 | 306,300 |
| 10 May 2024 | 156.03 | 157.11 | 155.80 | 156.12 | 155.61 | 371,700 |
| 09 May 2024 | 156.80 | 157.20 | 155.24 | 155.62 | 155.11 | 259,200 |
| 08 May 2024 | 154.58 | 157.60 | 154.58 | 156.75 | 156.24 | 501,600 |
| 07 May 2024 | 155.78 | 156.49 | 154.45 | 154.50 | 154.00 | 363,000 |
| 06 May 2024 | 154.18 | 156.52 | 154.18 | 155.48 | 154.97 | 316,200 |
| 03 May 2024 | 154.73 | 154.73 | 152.74 | 153.93 | 153.43 | 236,900 |
| 02 May 2024 | 153.80 | 155.22 | 153.36 | 154.61 | 154.11 | 281,800 |
| 01 May 2024 | 146.99 | 153.69 | 146.49 | 152.84 | 152.34 | 207,100 |
| 30 Apr 2024 | 152.30 | 152.58 | 150.91 | 150.96 | 150.47 | 194,600 |
| 29 Apr 2024 | 152.39 | 152.92 | 151.29 | 152.64 | 152.14 | 250,600 |
| 26 Apr 2024 | 152.28 | 153.50 | 151.90 | 152.37 | 151.87 | 193,000 |
| 25 Apr 2024 | 151.91 | 153.49 | 150.21 | 152.43 | 151.93 | 199,500 |
| 24 Apr 2024 | 150.24 | 152.33 | 150.24 | 152.27 | 151.77 | 337,700 |
| 23 Apr 2024 | 151.04 | 152.07 | 149.98 | 150.33 | 149.84 | 280,000 |
| 22 Apr 2024 | 148.80 | 151.00 | 148.80 | 150.58 | 150.09 | 340,900 |
| 19 Apr 2024 | 148.36 | 149.35 | 147.51 | 148.27 | 147.79 | 444,000 |
| 18 Apr 2024 | 149.46 | 149.75 | 146.90 | 148.23 | 147.75 | 404,900 |
| 17 Apr 2024 | 148.56 | 149.44 | 147.12 | 149.01 | 148.53 | 233,000 |
| 16 Apr 2024 | 149.58 | 149.76 | 147.78 | 148.27 | 147.79 | 332,800 |
| 15 Apr 2024 | 147.51 | 150.43 | 147.09 | 149.23 | 148.74 | 407,600 |
| 12 Apr 2024 | 148.00 | 148.44 | 145.80 | 146.59 | 146.11 | 304,600 |
| 11 Apr 2024 | 149.39 | 149.39 | 147.84 | 148.30 | 147.82 | 352,300 |
| 10 Apr 2024 | 148.63 | 149.57 | 147.63 | 148.80 | 148.32 | 270,800 |
| 09 Apr 2024 | 149.67 | 149.67 | 147.62 | 149.09 | 148.60 | 258,100 |
| 08 Apr 2024 | 149.39 | 150.00 | 149.09 | 149.17 | 148.68 | 306,100 |
| 05 Apr 2024 | 147.09 | 149.89 | 146.84 | 149.52 | 149.03 | 272,100 |
| 04 Apr 2024 | 150.05 | 150.22 | 146.86 | 147.34 | 146.86 | 419,600 |
| 03 Apr 2024 | 149.35 | 150.75 | 149.01 | 149.95 | 149.46 | 327,000 |
| 02 Apr 2024 | 149.40 | 149.85 | 148.54 | 149.64 | 149.15 | 377,500 |
| 01 Apr 2024 | 150.34 | 151.20 | 149.13 | 150.52 | 150.03 | 209,000 |
| 28 Mar 2024 | 151.27 | 152.32 | 149.00 | 150.10 | 149.61 | 421,700 |
| 27 Mar 2024 | 152.59 | 153.29 | 151.38 | 151.50 | 151.01 | 300,300 |
| 26 Mar 2024 | 153.19 | 153.76 | 151.82 | 151.88 | 151.39 | 410,300 |
| 25 Mar 2024 | 152.40 | 154.70 | 151.58 | 153.66 | 153.16 | 398,400 |
| 22 Mar 2024 | 150.79 | 153.01 | 149.82 | 152.83 | 152.33 | 531,100 |
| 21 Mar 2024 | 149.55 | 151.19 | 148.93 | 150.34 | 149.85 | 555,200 |
| 20 Mar 2024 | 150.50 | 151.06 | 149.42 | 149.85 | 149.36 | 368,400 |
| 19 Mar 2024 | 149.96 | 150.69 | 148.89 | 150.23 | 149.74 | 365,300 |
| 18 Mar 2024 | 150.72 | 151.18 | 149.71 | 149.84 | 149.35 | 464,800 |
| 15 Mar 2024 | 150.09 | 150.92 | 149.19 | 150.64 | 150.15 | 1,326,700 |
| 14 Mar 2024 | 151.00 | 151.08 | 149.28 | 150.24 | 149.75 | 406,400 |
| 14 Mar 2024 | 0.446 Dividend | |||||
| 13 Mar 2024 | 149.81 | 152.00 | 149.57 | 151.50 | 150.56 | 432,800 |
| 12 Mar 2024 | 150.00 | 150.87 | 149.15 | 149.69 | 148.76 | 253,600 |
| 11 Mar 2024 | 148.24 | 150.44 | 148.18 | 149.46 | 148.54 | 549,500 |
| 08 Mar 2024 | 149.13 | 151.75 | 148.02 | 148.66 | 147.74 | 793,500 |
| 07 Mar 2024 | 144.26 | 149.69 | 143.96 | 149.66 | 148.73 | 574,300 |
| 06 Mar 2024 | 142.05 | 144.59 | 141.59 | 144.50 | 143.61 | 630,900 |
| 05 Mar 2024 | 142.75 | 143.15 | 141.66 | 142.14 | 141.26 | 295,800 |
| 04 Mar 2024 | 144.12 | 144.84 | 142.46 | 142.66 | 141.78 | 332,400 |
| 01 Mar 2024 | 144.78 | 146.51 | 144.13 | 145.13 | 144.23 | 249,800 |
| 29 Feb 2024 | 147.48 | 147.54 | 144.37 | 144.64 | 143.74 | 493,600 |
| 28 Feb 2024 | 145.82 | 148.10 | 144.99 | 147.30 | 146.39 | 540,500 |
| 27 Feb 2024 | 145.80 | 146.60 | 143.59 | 146.43 | 145.52 | 395,600 |
| 26 Feb 2024 | 144.60 | 146.71 | 143.56 | 145.74 | 144.84 | 400,700 |
| 23 Feb 2024 | 143.00 | 144.72 | 141.68 | 144.60 | 143.71 | 649,000 |
| 22 Feb 2024 | 138.84 | 143.51 | 138.13 | 142.92 | 142.04 | 655,400 |
| 21 Feb 2024 | 138.80 | 139.28 | 137.98 | 138.11 | 137.26 | 279,200 |
| 20 Feb 2024 | 137.70 | 140.18 | 137.43 | 139.02 | 138.16 | 305,400 |
| 16 Feb 2024 | 137.00 | 138.09 | 136.12 | 137.76 | 136.91 | 265,400 |
| 15 Feb 2024 | 136.19 | 137.14 | 135.61 | 136.77 | 135.92 | 194,100 |
| 14 Feb 2024 | 133.74 | 136.06 | 133.23 | 135.94 | 135.10 | 269,900 |
| 13 Feb 2024 | 133.08 | 134.10 | 132.55 | 133.17 | 132.35 | 283,500 |
| 12 Feb 2024 | 133.87 | 135.22 | 133.65 | 133.80 | 132.97 | 189,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.