LOBLAW CO - Price History

Monthly price history for L.TO (LOBLAW CO)

DateAdjusted priceReal 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

52 week price:
109.80
157.48

Dividend Yield: 1.32%

5-year range yield:
1.19%
2.12%

Forward Dividend Yield: 1.13%

Payout Ratio: 27.40%

Payout Ratio Range:
16.87%
30.57%

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 billion

Market Capitalization: 47.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 8.82%

DGR5: 7.73%

DGR10: 9.46%

DGR20: 7.60%

Links: