LOBLAW CO - Price History
Monthly price history for L.TO (LOBLAW CO)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CA$157.48 | CA$157.48 |
April 2024 | CA$150.96 | CA$150.96 |
March 2024 | CA$150.10 | CA$150.10 |
February 2024 | CA$144.21 | CA$144.64 |
January 2024 | CA$133.95 | CA$134.35 |
December 2023 | CA$127.90 | CA$128.28 |
November 2023 | CA$116.24 | CA$117 |
October 2023 | CA$112.69 | CA$113.42 |
September 2023 | CA$114.65 | CA$115.40 |
August 2023 | CA$116.13 | CA$117.33 |
July 2023 | CA$115.80 | CA$117 |
June 2023 | CA$120.04 | CA$121.28 |
May 2023 | CA$117.03 | CA$118.69 |
April 2023 | CA$125.64 | CA$127.43 |
March 2023 | CA$121.44 | CA$123.17 |
February 2023 | CA$114.57 | CA$116.61 |
January 2023 | CA$117.12 | CA$119.20 |
December 2022 | CA$117.63 | CA$119.72 |
November 2022 | CA$118.89 | CA$121.40 |
October 2022 | CA$109.31 | CA$111.62 |
September 2022 | CA$107.12 | CA$109.38 |
August 2022 | CA$113.27 | CA$116.07 |
July 2022 | CA$113.76 | CA$116.57 |
June 2022 | CA$113.29 | CA$116.09 |
May 2022 | CA$113.47 | CA$116.69 |
April 2022 | CA$114.26 | CA$117.51 |
March 2022 | CA$109.08 | CA$112.18 |
February 2022 | CA$95.83 | CA$98.87 |
January 2022 | CA$95.06 | CA$98.07 |
December 2021 | CA$100.46 | CA$103.64 |
November 2021 | CA$93 | CA$96.30 |
October 2021 | CA$89.89 | CA$93.08 |
September 2021 | CA$83.94 | CA$86.92 |
August 2021 | CA$85.49 | CA$88.89 |
July 2021 | CA$81.18 | CA$84.40 |
June 2021 | CA$73.38 | CA$76.29 |
May 2021 | CA$70.64 | CA$73.77 |
April 2021 | CA$65.35 | CA$68.25 |
March 2021 | CA$67.22 | CA$70.20 |
February 2021 | CA$58.43 | CA$61.33 |
January 2021 | CA$58.83 | CA$61.75 |
December 2020 | CA$59.84 | CA$62.81 |
November 2020 | CA$60.85 | CA$64.20 |
October 2020 | CA$62.86 | CA$66.32 |
September 2020 | CA$66.09 | CA$69.73 |
August 2020 | CA$63.60 | CA$67.41 |
July 2020 | CA$65.56 | CA$69.49 |
June 2020 | CA$62.37 | CA$66.11 |
May 2020 | CA$64 | CA$68.16 |
April 2020 | CA$64.32 | CA$68.50 |
March 2020 | CA$68.12 | CA$72.55 |
February 2020 | CA$62.14 | CA$66.50 |
January 2020 | CA$64.70 | CA$69.24 |
December 2019 | CA$62.61 | CA$67 |
November 2019 | CA$66.61 | CA$71.60 |
October 2019 | CA$65.35 | CA$70.24 |
September 2019 | CA$70.20 | CA$75.46 |
August 2019 | CA$67.50 | CA$72.87 |
July 2019 | CA$63.44 | CA$68.48 |
June 2019 | CA$62.11 | CA$67.05 |
May 2019 | CA$63.96 | CA$69.36 |
April 2019 | CA$60.52 | CA$65.63 |
March 2019 | CA$60.79 | CA$65.92 |
February 2019 | CA$60.16 | CA$65.54 |
January 2019 | CA$58.41 | CA$63.63 |
December 2018 | CA$56.10 | CA$61.11 |
November 2018 | CA$56 | CA$61.29 |
October 2018 | CA$48.32 | CA$65.80 |
September 2018 | CA$48.70 | CA$66.32 |
August 2018 | CA$49.32 | CA$67.46 |
July 2018 | CA$50.26 | CA$68.74 |
June 2018 | CA$49.40 | CA$67.56 |
May 2018 | CA$48.78 | CA$67.01 |
April 2018 | CA$47.50 | CA$65.26 |
March 2018 | CA$47.35 | CA$65.05 |
February 2018 | CA$47.76 | CA$65.88 |
January 2018 | CA$48.28 | CA$66.59 |
December 2017 | CA$49.43 | CA$68.18 |
November 2017 | CA$49.02 | CA$67.89 |
October 2017 | CA$48.05 | CA$66.54 |
September 2017 | CA$49.14 | CA$68.06 |
August 2017 | CA$48.67 | CA$67.69 |
July 2017 | CA$48.80 | CA$67.86 |
June 2017 | CA$51.84 | CA$72.09 |
May 2017 | CA$54.67 | CA$76.30 |
April 2017 | CA$54.86 | CA$76.56 |
March 2017 | CA$51.67 | CA$72.11 |
February 2017 | CA$49.41 | CA$69.22 |
January 2017 | CA$48.79 | CA$68.35 |
December 2016 | CA$50.54 | CA$70.79 |
November 2016 | CA$49.61 | CA$69.74 |
October 2016 | CA$47.04 | CA$66.14 |
September 2016 | CA$47.98 | CA$67.46 |
August 2016 | CA$50.53 | CA$71.30 |
July 2016 | CA$51.57 | CA$72.78 |
June 2016 | CA$48.94 | CA$69.06 |
May 2016 | CA$50.14 | CA$71.02 |
April 2016 | CA$48.84 | CA$69.18 |
March 2016 | CA$51.30 | CA$72.67 |
February 2016 | CA$48.32 | CA$68.69 |
January 2016 | CA$46.25 | CA$65.75 |
December 2015 | CA$45.93 | CA$65.30 |
November 2015 | CA$47.22 | CA$67.38 |
October 2015 | CA$48.25 | CA$68.86 |
September 2015 | CA$48.12 | CA$68.67 |
August 2015 | CA$49 | CA$70.18 |
July 2015 | CA$49.76 | CA$71.27 |
June 2015 | CA$44.02 | CA$63.04 |
May 2015 | CA$43.96 | CA$63.21 |
April 2015 | CA$42.63 | CA$61.29 |
March 2015 | CA$43.04 | CA$61.88 |
February 2015 | CA$44.16 | CA$63.75 |
January 2015 | CA$43.70 | CA$63.09 |
December 2014 | CA$43.04 | CA$62.13 |
November 2014 | CA$42.41 | CA$61.47 |
October 2014 | CA$40.48 | CA$58.68 |
September 2014 | CA$38.64 | CA$56.01 |
August 2014 | CA$37.20 | CA$54.16 |
July 2014 | CA$36.81 | CA$53.60 |
June 2014 | CA$32.68 | CA$47.59 |
May 2014 | CA$31.21 | CA$45.67 |
April 2014 | CA$32.54 | CA$47.62 |
March 2014 | CA$32.03 | CA$46.87 |
February 2014 | CA$31.04 | CA$45.66 |
January 2014 | CA$29.22 | CA$42.99 |
December 2013 | CA$28.79 | CA$42.35 |
November 2013 | CA$29.14 | CA$43.10 |
October 2013 | CA$32.22 | CA$47.66 |
September 2013 | CA$30.74 | CA$45.48 |
August 2013 | CA$30.22 | CA$44.94 |
July 2013 | CA$32.94 | CA$48.98 |
June 2013 | CA$31.96 | CA$47.52 |
May 2013 | CA$33.23 | CA$49.67 |
April 2013 | CA$28.58 | CA$42.72 |
March 2013 | CA$28.58 | CA$42.71 |
February 2013 | CA$27.58 | CA$41.44 |
January 2013 | CA$26.64 | CA$40.03 |
December 2012 | CA$27.88 | CA$41.90 |
November 2012 | CA$22.14 | CA$33.45 |
October 2012 | CA$22.90 | CA$34.60 |
September 2012 | CA$22.59 | CA$34.14 |
August 2012 | CA$22.78 | CA$34.62 |
July 2012 | CA$21.41 | CA$32.55 |
June 2012 | CA$21.30 | CA$32.38 |
May 2012 | CA$20.67 | CA$31.62 |
April 2012 | CA$21.78 | CA$33.33 |
March 2012 | CA$22.22 | CA$34 |
February 2012 | CA$22.54 | CA$34.70 |
January 2012 | CA$23.63 | CA$36.38 |
December 2011 | CA$24.98 | CA$38.46 |
November 2011 | CA$23.89 | CA$36.98 |
October 2011 | CA$24.63 | CA$38.12 |
September 2011 | CA$25.46 | CA$39.41 |
August 2011 | CA$23.70 | CA$36.91 |
July 2011 | CA$23.72 | CA$36.94 |
June 2011 | CA$25 | CA$38.92 |
May 2011 | CA$26.56 | CA$41.57 |
April 2011 | CA$25.46 | CA$39.85 |
March 2011 | CA$24.80 | CA$38.82 |
February 2011 | CA$25.10 | CA$39.50 |
January 2011 | CA$24.85 | CA$39.10 |
December 2010 | CA$25.64 | CA$40.34 |
November 2010 | CA$25.89 | CA$40.96 |
October 2010 | CA$27.53 | CA$43.55 |
September 2010 | CA$25.75 | CA$40.74 |
August 2010 | CA$27.34 | CA$43.46 |
July 2010 | CA$27.44 | CA$43.62 |
June 2010 | CA$24.27 | CA$38.58 |
May 2010 | CA$24.34 | CA$38.90 |
April 2010 | CA$23.35 | CA$37.32 |
March 2010 | CA$23.45 | CA$37.49 |
February 2010 | CA$22.94 | CA$36.88 |
January 2010 | CA$21.81 | CA$35.07 |
December 2009 | CA$21.06 | CA$33.86 |
November 2009 | CA$20.43 | CA$33.06 |
October 2009 | CA$18.44 | CA$29.84 |
September 2009 | CA$19.52 | CA$31.58 |
August 2009 | CA$20.41 | CA$33.23 |
July 2009 | CA$20.99 | CA$34.18 |
June 2009 | CA$21.33 | CA$34.73 |
May 2009 | CA$21.92 | CA$35.90 |
April 2009 | CA$19.62 | CA$32.13 |
March 2009 | CA$19.13 | CA$31.33 |
February 2009 | CA$18.88 | CA$31.14 |
January 2009 | CA$21.04 | CA$34.70 |
December 2008 | CA$21.19 | CA$34.95 |
November 2008 | CA$19.28 | CA$31.98 |
October 2008 | CA$17.68 | CA$29.33 |
September 2008 | CA$17.89 | CA$29.68 |
August 2008 | CA$18.12 | CA$30.27 |
July 2008 | CA$17.35 | CA$28.98 |
June 2008 | CA$18.19 | CA$30.39 |
May 2008 | CA$20.24 | CA$34.03 |
April 2008 | CA$18.92 | CA$31.81 |
March 2008 | CA$18.08 | CA$30.39 |
February 2008 | CA$17.06 | CA$28.90 |
January 2008 | CA$19.04 | CA$32.26 |
December 2007 | CA$20.04 | CA$33.95 |
November 2007 | CA$19.58 | CA$33.38 |
October 2007 | CA$25.66 | CA$43.76 |
September 2007 | CA$26.42 | CA$45.04 |
August 2007 | CA$26.34 | CA$45.12 |
July 2007 | CA$28.87 | CA$49.46 |
June 2007 | CA$30.31 | CA$51.92 |
May 2007 | CA$29.06 | CA$50 |
April 2007 | CA$29.05 | CA$49.97 |
March 2007 | CA$26.72 | CA$45.97 |
February 2007 | CA$26.75 | CA$46.22 |
January 2007 | CA$29.76 | CA$51.42 |
December 2006 | CA$28.22 | CA$48.76 |
November 2006 | CA$27.32 | CA$47.42 |
October 2006 | CA$26.71 | CA$46.36 |
September 2006 | CA$27.28 | CA$47.35 |
August 2006 | CA$29.45 | CA$51.32 |
July 2006 | CA$28.25 | CA$49.23 |
June 2006 | CA$29.53 | CA$51.47 |
May 2006 | CA$30.34 | CA$53.09 |
April 2006 | CA$32.74 | CA$171.85 |
March 2006 | CA$31.79 | CA$166.84 |
February 2006 | CA$32.86 | CA$172.69 |
January 2006 | CA$31.44 | CA$165.19 |
December 2005 | CA$32.16 | CA$169 |
November 2005 | CA$34.86 | CA$183.42 |
October 2005 | CA$38.27 | CA$201.35 |
September 2005 | CA$39.81 | CA$209.48 |
August 2005 | CA$39.49 | CA$208.01 |
July 2005 | CA$39.10 | CA$205.91 |
June 2005 | CA$41.16 | CA$216.79 |
May 2005 | CA$41.24 | CA$217.39 |
April 2005 | CA$43.41 | CA$228.87 |
March 2005 | CA$41.32 | CA$217.81 |
February 2005 | CA$40.40 | CA$213.16 |
January 2005 | CA$41.82 | CA$220.66 |
December 2004 | CA$40.92 | CA$215.92 |
November 2004 | CA$38.69 | CA$204.38 |
October 2004 | CA$37.52 | CA$198.17 |
September 2004 | CA$36.75 | CA$194.12 |
August 2004 | CA$34.02 | CA$179.88 |
July 2004 | CA$35.33 | CA$186.78 |
June 2004 | CA$34.65 | CA$183.18 |
May 2004 | CA$35.83 | CA$189.63 |
April 2004 | CA$33.28 | CA$176.14 |
March 2004 | CA$35.46 | CA$187.68 |
February 2004 | CA$37.04 | CA$196.25 |
January 2004 | CA$37.12 | CA$196.67 |
December 2003 | CA$37.80 | CA$200.27 |
November 2003 | CA$34.86 | CA$184.83 |
October 2003 | CA$36.10 | CA$191.43 |
September 2003 | CA$34.07 | CA$180.63 |
August 2003 | CA$34.94 | CA$185.43 |
July 2003 | CA$35.74 | CA$189.63 |
June 2003 | CA$35.03 | CA$185.88 |
May 2003 | CA$33.67 | CA$178.83 |
April 2003 | CA$31.61 | CA$167.89 |
March 2003 | CA$29.95 | CA$159.05 |
February 2003 | CA$31.58 | CA$167.89 |
January 2003 | CA$29.78 | CA$158.30 |
December 2002 | CA$30.18 | CA$160.43 |
November 2002 | CA$30.29 | CA$161.15 |
October 2002 | CA$31.87 | CA$169.54 |
September 2002 | CA$31.72 | CA$168.73 |
August 2002 | CA$33.70 | CA$179.40 |
July 2002 | CA$31.82 | CA$169.39 |
June 2002 | CA$35.21 | CA$187.41 |
May 2002 | CA$35.49 | CA$189.06 |
April 2002 | CA$33.63 | CA$179.13 |
March 2002 | CA$32.78 | CA$174.64 |
February 2002 | CA$32.51 | CA$173.29 |
January 2002 | CA$29.75 | CA$158.60 |
December 2001 | CA$29.25 | CA$155.90 |
November 2001 | CA$29.09 | CA$155.15 |
October 2001 | CA$27.60 | CA$147.20 |
September 2001 | CA$30.38 | CA$162.04 |
August 2001 | CA$29.43 | CA$157.10 |
July 2001 | CA$29.07 | CA$155.15 |
June 2001 | CA$28.30 | CA$151.07 |
May 2001 | CA$28.12 | CA$150.20 |
April 2001 | CA$29.75 | CA$158.90 |
March 2001 | CA$27.73 | CA$148.10 |
February 2001 | CA$28.62 | CA$305.80 |
January 2001 | CA$26.54 | CA$283.62 |
December 2000 | CA$28.34 | CA$302.80 |
November 2000 | CA$30.29 | CA$323.79 |
October 2000 | CA$29.28 | CA$313 |
September 2000 | CA$25.05 | CA$267.73 |
August 2000 | CA$23.80 | CA$254.54 |
July 2000 | CA$24.67 | CA$263.83 |
June 2000 | CA$23.78 | CA$254.24 |
May 2000 | CA$24.67 | CA$263.83 |
April 2000 | CA$22.26 | CA$238.05 |
March 2000 | CA$20.07 | CA$214.66 |
February 2000 | CA$19.19 | CA$205.37 |
January 2000 | CA$18.13 | CA$193.97 |
December 1999 | CA$19.75 | CA$211.36 |
November 1999 | CA$19.33 | CA$206.87 |
October 1999 | CA$19.22 | CA$205.67 |
September 1999 | CA$20.53 | CA$219.76 |
August 1999 | CA$20.72 | CA$221.86 |
July 1999 | CA$20.69 | CA$221.56 |
June 1999 | CA$20.92 | CA$223.96 |
May 1999 | CA$21.70 | CA$232.35 |
April 1999 | CA$20.61 | CA$220.66 |
March 1999 | CA$23.10 | CA$247.34 |
February 1999 | CA$21.83 | CA$233.85 |
January 1999 | CA$21.55 | CA$230.85 |
December 1998 | CA$20.94 | CA$224.26 |
November 1998 | CA$18.33 | CA$196.37 |
October 1998 | CA$16.09 | CA$172.39 |
September 1998 | CA$17.91 | CA$191.88 |
August 1998 | CA$16.84 | CA$180.48 |
July 1998 | CA$18.74 | CA$200.87 |
June 1998 | CA$19.58 | CA$209.86 |
May 1998 | CA$17.90 | CA$191.88 |
April 1998 | CA$16.81 | CA$180.18 |
March 1998 | CA$16.64 | CA$178.38 |
February 1998 | CA$14.96 | CA$160.40 |
January 1998 | CA$13.84 | CA$148.40 |
December 1997 | CA$14.48 | CA$155.30 |
November 1997 | CA$13.28 | CA$142.41 |
October 1997 | CA$11.46 | CA$122.92 |
September 1997 | CA$12.30 | CA$131.92 |
August 1997 | CA$11.18 | CA$119.92 |
July 1997 | CA$11.12 | CA$119.32 |
June 1997 | CA$10.62 | CA$113.93 |
May 1997 | CA$10.73 | CA$115.13 |
April 1997 | CA$9.61 | CA$103.13 |
March 1997 | CA$9.22 | CA$98.94 |
February 1997 | CA$9.38 | CA$100.74 |
January 1997 | CA$9.66 | CA$103.73 |
December 1996 | CA$7.90 | CA$84.84 |
November 1996 | CA$8.04 | CA$86.34 |
October 1996 | CA$7.15 | CA$76.75 |
September 1996 | CA$6.36 | CA$68.36 |
August 1996 | CA$6.42 | CA$68.96 |
July 1996 | CA$6.50 | CA$69.86 |
June 1996 | CA$6.17 | CA$66.26 |
May 1996 | CA$6.05 | CA$65.06 |
April 1996 | CA$6.21 | CA$200.27 |
March 1996 | CA$6.28 | CA$202.37 |
February 1996 | CA$6.37 | CA$205.37 |
January 1996 | CA$6.32 | CA$203.87 |
December 1995 | CA$5.74 | CA$185.13 |
November 1995 | CA$5.55 | CA$358.27 |
October 1995 | CA$5.22 | CA$337.28 |
September 1995 | CA$5.27 | CA$340.28 |
August 1995 | CA$5.11 | CA$329.79 |
July 1995 | CA$5.08 | CA$328.29 |
June 1995 | CA$5.15 | CA$332.78 |
May 1995 | CA$4.92 | CA$317.79 |
April 1995 | CA$4.90 | CA$316.30 |
March 1995 | CA$4.78 | CA$308.80 |
February 1995 | CA$4.78 | CA$308.80 |
January 1995 | CA$4.46 | CA$287.81 |
December 1994 | CA$4.43 | CA$286.32 |
November 1994 | CA$4.11 | CA$265.33 |
October 1994 | CA$3.90 | CA$251.84 |
September 1994 | CA$4.11 | CA$265.33 |
August 1994 | CA$4.04 | CA$260.83 |
July 1994 | CA$3.87 | CA$250.34 |
June 1994 | CA$3.80 | CA$245.84 |
May 1994 | CA$4.31 | CA$278.82 |
April 1994 | CA$4.41 | CA$284.82 |
March 1994 | CA$4.50 | CA$290.81 |
February 1994 | CA$4.38 | CA$283.32 |
January 1994 | CA$4.38 | CA$283.32 |
December 1993 | CA$4.24 | CA$274.32 |
November 1993 | CA$3.99 | CA$257.83 |
October 1993 | CA$4.15 | CA$268.33 |
September 1993 | CA$3.87 | CA$250.34 |
August 1993 | CA$4.03 | CA$260.83 |
July 1993 | CA$4.08 | CA$263.83 |
June 1993 | CA$4.08 | CA$263.83 |
May 1993 | CA$4.24 | CA$274.32 |
April 1993 | CA$4.40 | CA$284.82 |
March 1993 | CA$4.01 | CA$259.33 |
February 1993 | CA$3.94 | CA$254.83 |
January 1993 | CA$3.61 | CA$233.85 |
December 1992 | CA$3.61 | CA$233.85 |
November 1992 | CA$3.26 | CA$211.36 |
October 1992 | CA$3.24 | CA$209.86 |
September 1992 | CA$3.29 | CA$212.86 |
August 1992 | CA$3.33 | CA$215.86 |
July 1992 | CA$3.15 | CA$203.87 |
June 1992 | CA$3.20 | CA$206.87 |
May 1992 | CA$3.24 | CA$209.86 |
April 1992 | CA$3.17 | CA$205.37 |
March 1992 | CA$3.33 | CA$215.86 |
February 1992 | CA$3.40 | CA$220.36 |
January 1992 | CA$3.15 | CA$203.87 |
December 1991 | CA$3.31 | CA$214.36 |
November 1991 | CA$3.12 | CA$202.37 |
October 1991 | CA$3.58 | CA$232.35 |
September 1991 | CA$3.58 | CA$232.35 |
August 1991 | CA$3.75 | CA$242.84 |
July 1991 | CA$3.79 | CA$245.84 |
June 1991 | CA$3.77 | CA$244.34 |
May 1991 | CA$3.70 | CA$239.84 |
April 1991 | CA$3.88 | CA$251.84 |
March 1991 | CA$3.86 | CA$250.34 |
February 1991 | CA$3.49 | CA$226.35 |
January 1991 | CA$3.33 | CA$215.86 |
December 1990 | CA$3.40 | CA$220.36 |
November 1990 | CA$3.30 | CA$214.36 |
October 1990 | CA$3.05 | CA$197.87 |
September 1990 | CA$3.12 | CA$202.37 |
August 1990 | CA$3.12 | CA$202.37 |
July 1990 | CA$3.12 | CA$202.37 |
June 1990 | CA$3.10 | CA$200.87 |
May 1990 | CA$2.96 | CA$191.88 |
April 1990 | CA$2.70 | CA$175.39 |
March 1990 | CA$2.86 | CA$185.88 |
February 1990 | CA$2.66 | CA$172.39 |
January 1990 | CA$2.52 | CA$163.39 |
December 1989 | CA$2.68 | CA$173.89 |
L.TO
List: canada
Price: CA$157.48
Dividend Yield: 1.32%
Forward Dividend Yield: 1.13%
Payout Ratio: 27.40%
Dividend Per Share: 1.78 CAD
Earnings Per Share: 6.69 CAD
P/E Ratio: 21.08
Exchange: TOR
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 149446
Ebitda: 3.7 billionMarket Capitalization: 47.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 8.82%
DGR5: 7.73%
DGR10: 9.46%
DGR20: 7.60%