Loblaw Companies Limited Historical Data - L.PR.B | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Loblaw Companies Limited (L.PR.B)
Loblaw Companies Limited (L.PR.B) Historical

Loblaw Companies Limited (L.PR.B)

21.92

0.10

(0.458295%)

Closed May 04 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714772400	21.92	0.1	0.46	21.95	22	21.92	500
1714686000	21.82	0.32	1.49	21.55	21.82	21.55	3240
1714599600	21.5	-0.29	-1.33	21.73	21.73	21.5	5246
1714513200	21.79	0.16	0.74	21.8	21.8	21.79	3407
1714426800	21.63	0.19	0.89	21.63	21.63	21.63	246
1714167600	21.44	0	0.00	21.44	21.44	21.44	0
1714081200	21.44	-0.06	-0.28	21.35	21.44	21.35	410
1713994800	21.5	0.3	1.42	21.2	21.5	21.2	1498
1713908400	21.2	0	0.00	21.21	21.21	21.2	6215
1713822000	21.2	-0.12	-0.56	21.31	21.31	21.16	7910
1713562800	21.32	-0.09	-0.42	21.4	21.55	21.32	6803
1713476400	21.41	0.11	0.52	21.41	21.41	21.41	800
1713390000	21.3	0.02	0.09	21.3	21.49	21.3	900
1713303600	21.28	-0.12	-0.56	21.17	21.3	21.17	1561
1713217200	21.4	-0.19	-0.88	21.5	21.53	21.4	2605
1712958000	21.59	-0.01	-0.05	21.7	21.7	21.59	4260
1712871600	21.6	-0.2	-0.92	21.65	21.9	21.6	809
1712785200	21.8	-0.45	-2.02	22.395	22.4	21.8	3720
1712698800	22.25	-0.1	-0.45	22.25	22.25	22.25	2299
1712612400	22.35	-0.01	-0.04	22.35	22.35	22.35	350
1712353200	22.36	0.06	0.27	22.3	22.36	22.3	2000
1712266800	22.3	0.15	0.68	22.36	22.36	22.28	800
1712180400	22.15	-0.11	-0.49	22.38	22.38	22.15	3482
1712094000	22.26	-0.14	-0.63	22.21	22.26	21.98	4768
1712007600	22.4	-0.06	-0.27	22.21	22.4	22.21	1478
1711662000	22.46	-0.11	-0.49	22.36	22.46	22.36	430
1711575600	22.57	0.17	0.76	22.24	22.57	22.24	300
1711489200	22.4	0.19	0.86	22.6	22.61	22.4	2603
1711402800	22.21	-0.01	-0.05	22.47	22.47	22.21	1024
1711143600	22.22	-0.28	-1.24	22.25	22.25	22.22	3404
1711057200	22.5	0.1	0.45	22.5	22.5	22.5	1200
1710970800	22.4	0.14	0.63	22.5	22.5	22.4	4330
1710884400	22.26	0.01	0.04	22.25	22.26	22.25	1460
1710798000	22.25	0.07	0.32	22.48	22.48	22.25	4486
1710538800	22.18	0.08	0.36	22.1	22.18	22.08	916
1710452400	22.1	-0.37	-1.65	22.49	22.49	22.1	2900
1710366000	22.47	0.17	0.76	22.45	22.47	22.45	600
1710279600	22.3	0.29	1.32	22.45	22.45	22.3	1225
1710193200	22.01	0.16	0.73	22.05	22.25	22.01	1240
1709937600	21.85	-0.17	-0.77	21.98	21.98	21.85	2952
1709851200	22.02	0.07	0.32	22.06	22.15	22.02	1007
1709764800	21.95	-0.1	-0.45	21.96	21.96	21.95	590
1709678400	22.05	0.15	0.68	21.96	22.06	21.96	408
1709592000	21.9	-0.14	-0.64	22.04	22.04	21.9	1875
1709332800	22.04	0.04	0.18	22.04	22.04	22.04	137
1709246400	22	0.22	1.01	21.81	22	21.81	226
1709160000	21.78	-0.22	-1.00	22.06	22.06	21.77	2491
1709073600	22	-0.08	-0.36	22.06	22.06	22	1951
1708987200	22.08	0.02	0.09	22.08	22.12	22.08	2906
1708728000	22.06	-0.15	-0.68	22.2	22.3	22.06	2724
1708641600	22.21	-0.06	-0.27	22.27	22.27	22.18	1393
1708555200	22.27	0.01	0.04	22.25	22.27	22.25	402
1708468800	22.26	0.16	0.72	22.2	22.34	22.2	1700
1708123200	22.1	0.08	0.36	22.1	22.1	22.1	150
1708036800	22.02	0	0.00	22	22.02	22	3200
1707950400	22.02	0	0.00	21.95	22.02	21.95	2902
1707864000	22.02	0	0.00	22.01	22.02	22	1592
1707777600	22.02	0.02	0.09	22.02	22.02	22.02	300
1707518400	22	0.01	0.05	22	22	22	200
1707432000	21.99	-0.03	-0.14	21.99	21.99	21.99	208
1707345600	22.02	0.24	1.10	22	22.02	22	4101
1707259200	21.78	-0.23	-1.04	22.32	22.32	21.78	2051
1707172800	22.01	0.11	0.50	22.04	22.05	22.01	1201

Loblaw Companies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions