LOBLAW CO - Price History
Monthly price history for L.TO (LOBLAW CO)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$150.33 | CA$150.33 |
| 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$52.89 |
| September 2018 | CA$48.70 | CA$53.31 |
| August 2018 | CA$49.33 | CA$54.22 |
| July 2018 | CA$50.26 | CA$55.25 |
| June 2018 | CA$49.40 | CA$54.31 |
| May 2018 | CA$48.78 | CA$53.86 |
| April 2018 | CA$47.50 | CA$52.46 |
| March 2018 | CA$47.35 | CA$52.29 |
| February 2018 | CA$47.76 | CA$52.96 |
| January 2018 | CA$48.28 | CA$53.53 |
| December 2017 | CA$49.43 | CA$54.80 |
| November 2017 | CA$49.02 | CA$54.57 |
| October 2017 | CA$48.05 | CA$53.49 |
| September 2017 | CA$49.14 | CA$54.71 |
| August 2017 | CA$48.68 | CA$54.41 |
| July 2017 | CA$48.80 | CA$54.55 |
| June 2017 | CA$51.84 | CA$57.95 |
| May 2017 | CA$54.67 | CA$61.34 |
| April 2017 | CA$54.86 | CA$61.54 |
| March 2017 | CA$51.67 | CA$57.97 |
| February 2017 | CA$49.42 | CA$55.64 |
| January 2017 | CA$48.79 | CA$54.94 |
| December 2016 | CA$50.54 | CA$56.91 |
| November 2016 | CA$49.61 | CA$56.06 |
| October 2016 | CA$47.04 | CA$53.16 |
| September 2016 | CA$47.98 | CA$54.22 |
| August 2016 | CA$50.53 | CA$57.32 |
| July 2016 | CA$51.58 | CA$58.51 |
| June 2016 | CA$48.94 | CA$55.52 |
| May 2016 | CA$50.14 | CA$57.09 |
| April 2016 | CA$48.84 | CA$55.62 |
| March 2016 | CA$51.31 | CA$58.42 |
| February 2016 | CA$48.32 | CA$55.21 |
| January 2016 | CA$46.25 | CA$52.85 |
| December 2015 | CA$45.93 | CA$52.49 |
| November 2015 | CA$47.22 | CA$54.16 |
| October 2015 | CA$48.25 | CA$55.35 |
| September 2015 | CA$48.12 | CA$55.20 |
| August 2015 | CA$49 | CA$56.41 |
| July 2015 | CA$49.77 | CA$57.29 |
| June 2015 | CA$44.02 | CA$50.68 |
| May 2015 | CA$43.96 | CA$50.81 |
| April 2015 | CA$42.63 | CA$49.27 |
| March 2015 | CA$43.04 | CA$49.74 |
| February 2015 | CA$44.16 | CA$51.24 |
| January 2015 | CA$43.70 | CA$50.72 |
| December 2014 | CA$43.04 | CA$49.94 |
| November 2014 | CA$42.41 | CA$49.41 |
| October 2014 | CA$40.48 | CA$47.17 |
| September 2014 | CA$38.64 | CA$45.03 |
| August 2014 | CA$37.20 | CA$43.54 |
| July 2014 | CA$36.81 | CA$43.08 |
| June 2014 | CA$32.69 | CA$38.26 |
| May 2014 | CA$31.21 | CA$36.71 |
| April 2014 | CA$32.54 | CA$38.28 |
| March 2014 | CA$32.03 | CA$37.68 |
| February 2014 | CA$31.04 | CA$36.70 |
| January 2014 | CA$29.23 | CA$34.56 |
| December 2013 | CA$28.79 | CA$34.04 |
| November 2013 | CA$29.14 | CA$34.65 |
| October 2013 | CA$32.22 | CA$38.31 |
| September 2013 | CA$30.74 | CA$36.56 |
| August 2013 | CA$30.22 | CA$36.13 |
| July 2013 | CA$32.94 | CA$39.37 |
| June 2013 | CA$31.96 | CA$38.20 |
| May 2013 | CA$33.24 | CA$39.93 |
| April 2013 | CA$28.59 | CA$34.34 |
| March 2013 | CA$28.58 | CA$34.34 |
| February 2013 | CA$27.58 | CA$33.32 |
| January 2013 | CA$26.64 | CA$32.18 |
| December 2012 | CA$27.89 | CA$33.68 |
| November 2012 | CA$22.14 | CA$26.89 |
| October 2012 | CA$22.90 | CA$27.81 |
| September 2012 | CA$22.60 | CA$27.44 |
| August 2012 | CA$22.78 | CA$27.83 |
| July 2012 | CA$21.42 | CA$26.16 |
| June 2012 | CA$21.30 | CA$26.03 |
| May 2012 | CA$20.67 | CA$25.42 |
| April 2012 | CA$21.79 | CA$26.79 |
| March 2012 | CA$22.22 | CA$27.33 |
| February 2012 | CA$22.54 | CA$27.89 |
| January 2012 | CA$23.63 | CA$29.24 |
| December 2011 | CA$24.98 | CA$30.91 |
| November 2011 | CA$23.89 | CA$29.72 |
| October 2011 | CA$24.64 | CA$30.65 |
| September 2011 | CA$25.47 | CA$31.68 |
| August 2011 | CA$23.70 | CA$29.67 |
| July 2011 | CA$23.72 | CA$29.69 |
| June 2011 | CA$25 | CA$31.29 |
| May 2011 | CA$26.56 | CA$33.42 |
| April 2011 | CA$25.46 | CA$32.04 |
| March 2011 | CA$24.81 | CA$31.21 |
| February 2011 | CA$25.10 | CA$31.76 |
| January 2011 | CA$24.85 | CA$31.44 |
| December 2010 | CA$25.64 | CA$32.43 |
| November 2010 | CA$25.90 | CA$32.93 |
| October 2010 | CA$27.53 | CA$35.01 |
| September 2010 | CA$25.76 | CA$32.75 |
| August 2010 | CA$27.34 | CA$34.94 |
| July 2010 | CA$27.44 | CA$35.07 |
| June 2010 | CA$24.27 | CA$31.02 |
| May 2010 | CA$24.34 | CA$31.27 |
| April 2010 | CA$23.35 | CA$30 |
| March 2010 | CA$23.46 | CA$30.13 |
| February 2010 | CA$22.94 | CA$29.64 |
| January 2010 | CA$21.82 | CA$28.19 |
| December 2009 | CA$21.06 | CA$27.22 |
| November 2009 | CA$20.44 | CA$26.58 |
| October 2009 | CA$18.45 | CA$23.99 |
| September 2009 | CA$19.52 | CA$25.39 |
| August 2009 | CA$20.41 | CA$26.71 |
| July 2009 | CA$20.99 | CA$27.47 |
| June 2009 | CA$21.33 | CA$27.92 |
| May 2009 | CA$21.92 | CA$28.86 |
| April 2009 | CA$19.62 | CA$25.83 |
| March 2009 | CA$19.13 | CA$25.18 |
| February 2009 | CA$18.89 | CA$25.03 |
| January 2009 | CA$21.04 | CA$27.89 |
| December 2008 | CA$21.20 | CA$28.09 |
| November 2008 | CA$19.28 | CA$25.71 |
| October 2008 | CA$17.68 | CA$23.58 |
| September 2008 | CA$17.89 | CA$23.86 |
| August 2008 | CA$18.12 | CA$24.33 |
| July 2008 | CA$17.35 | CA$23.30 |
| June 2008 | CA$18.20 | CA$24.43 |
| May 2008 | CA$20.24 | CA$27.35 |
| April 2008 | CA$18.92 | CA$25.57 |
| March 2008 | CA$18.08 | CA$24.43 |
| February 2008 | CA$17.06 | CA$23.23 |
| January 2008 | CA$19.05 | CA$25.93 |
| December 2007 | CA$20.04 | CA$27.29 |
| November 2007 | CA$19.58 | CA$26.83 |
| October 2007 | CA$25.67 | CA$35.18 |
| September 2007 | CA$26.42 | CA$36.21 |
| August 2007 | CA$26.34 | CA$36.27 |
| July 2007 | CA$28.88 | CA$39.76 |
| June 2007 | CA$30.31 | CA$41.73 |
| May 2007 | CA$29.07 | CA$40.19 |
| April 2007 | CA$29.05 | CA$40.17 |
| March 2007 | CA$26.73 | CA$36.95 |
| February 2007 | CA$26.75 | CA$37.15 |
| January 2007 | CA$29.76 | CA$41.33 |
| December 2006 | CA$28.22 | CA$39.20 |
| November 2006 | CA$27.33 | CA$38.12 |
| October 2006 | CA$26.72 | CA$37.27 |
| September 2006 | CA$27.29 | CA$38.06 |
| August 2006 | CA$29.45 | CA$41.25 |
| July 2006 | CA$28.25 | CA$39.57 |
| June 2006 | CA$29.54 | CA$41.37 |
| May 2006 | CA$30.35 | CA$42.67 |
| April 2006 | CA$32.75 | CA$138.14 |
| March 2006 | CA$31.79 | CA$134.12 |
| February 2006 | CA$32.79 | CA$138.82 |
| January 2006 | CA$31.36 | CA$132.79 |
| December 2005 | CA$32.09 | CA$135.85 |
| November 2005 | CA$34.70 | CA$147.44 |
| October 2005 | CA$38.09 | CA$161.86 |
| September 2005 | CA$39.63 | CA$168.39 |
| August 2005 | CA$39.23 | CA$167.21 |
| July 2005 | CA$38.83 | CA$165.52 |
| June 2005 | CA$40.89 | CA$174.27 |
| May 2005 | CA$40.88 | CA$174.75 |
| April 2005 | CA$43.04 | CA$183.98 |
| March 2005 | CA$40.96 | CA$175.09 |
| February 2005 | CA$39.97 | CA$171.35 |
| January 2005 | CA$41.37 | CA$177.38 |
| December 2004 | CA$40.49 | CA$173.57 |
| November 2004 | CA$38.22 | CA$164.29 |
| October 2004 | CA$37.06 | CA$159.30 |
| September 2004 | CA$36.30 | CA$156.05 |
| August 2004 | CA$33.53 | CA$144.60 |
| July 2004 | CA$34.82 | CA$150.14 |
| June 2004 | CA$34.15 | CA$147.25 |
| May 2004 | CA$35.24 | CA$152.43 |
| April 2004 | CA$32.74 | CA$141.59 |
| March 2004 | CA$34.88 | CA$150.87 |
| February 2004 | CA$36.36 | CA$157.76 |
| January 2004 | CA$36.44 | CA$158.10 |
| December 2003 | CA$37.11 | CA$160.99 |
| November 2003 | CA$34.16 | CA$148.58 |
| October 2003 | CA$35.38 | CA$153.88 |
| September 2003 | CA$33.39 | CA$145.20 |
| August 2003 | CA$34.19 | CA$149.06 |
| July 2003 | CA$34.97 | CA$152.43 |
| June 2003 | CA$34.28 | CA$149.42 |
| May 2003 | CA$32.90 | CA$143.76 |
| April 2003 | CA$30.88 | CA$134.96 |
| March 2003 | CA$29.26 | CA$127.85 |
| February 2003 | CA$30.80 | CA$134.96 |
| January 2003 | CA$29.04 | CA$127.25 |
| December 2002 | CA$29.43 | CA$128.96 |
| November 2002 | CA$29.50 | CA$129.54 |
| October 2002 | CA$31.03 | CA$136.29 |
| September 2002 | CA$30.88 | CA$135.64 |
| August 2002 | CA$32.77 | CA$144.22 |
| July 2002 | CA$30.94 | CA$136.17 |
| June 2002 | CA$34.23 | CA$150.65 |
| May 2002 | CA$34.46 | CA$151.98 |
| April 2002 | CA$32.66 | CA$144 |
| March 2002 | CA$31.84 | CA$140.38 |
| February 2002 | CA$31.52 | CA$139.30 |
| January 2002 | CA$28.85 | CA$127.49 |
| December 2001 | CA$28.36 | CA$125.32 |
| November 2001 | CA$28.17 | CA$124.72 |
| October 2001 | CA$26.73 | CA$118.33 |
| September 2001 | CA$29.42 | CA$130.26 |
| August 2001 | CA$28.47 | CA$126.28 |
| July 2001 | CA$28.11 | CA$124.72 |
| June 2001 | CA$27.37 | CA$121.44 |
| May 2001 | CA$27.16 | CA$120.74 |
| April 2001 | CA$28.74 | CA$127.73 |
| March 2001 | CA$26.78 | CA$119.06 |
| February 2001 | CA$27.60 | CA$245.82 |
| January 2001 | CA$25.60 | CA$227.99 |
| December 2000 | CA$27.33 | CA$243.41 |
| November 2000 | CA$29.16 | CA$260.28 |
| October 2000 | CA$28.19 | CA$251.61 |
| September 2000 | CA$24.11 | CA$215.22 |
| August 2000 | CA$22.87 | CA$204.61 |
| July 2000 | CA$23.71 | CA$212.08 |
| June 2000 | CA$22.84 | CA$204.37 |
| May 2000 | CA$23.67 | CA$212.08 |
| April 2000 | CA$21.35 | CA$191.36 |
| March 2000 | CA$19.26 | CA$172.56 |
| February 2000 | CA$18.38 | CA$165.09 |
| January 2000 | CA$17.36 | CA$155.93 |
| December 1999 | CA$18.92 | CA$169.91 |
| November 1999 | CA$18.48 | CA$166.29 |
| October 1999 | CA$18.38 | CA$165.33 |
| September 1999 | CA$19.64 | CA$176.65 |
| August 1999 | CA$19.79 | CA$178.34 |
| July 1999 | CA$19.76 | CA$178.10 |
| June 1999 | CA$19.98 | CA$180.03 |
| May 1999 | CA$20.70 | CA$186.78 |
| April 1999 | CA$19.66 | CA$177.38 |
| March 1999 | CA$22.03 | CA$198.83 |
| February 1999 | CA$20.81 | CA$187.98 |
| January 1999 | CA$20.54 | CA$185.57 |
| December 1998 | CA$19.95 | CA$180.27 |
| November 1998 | CA$17.45 | CA$157.86 |
| October 1998 | CA$15.32 | CA$138.58 |
| September 1998 | CA$17.05 | CA$154.24 |
| August 1998 | CA$16.01 | CA$145.08 |
| July 1998 | CA$17.82 | CA$161.47 |
| June 1998 | CA$18.62 | CA$168.70 |
| May 1998 | CA$16.99 | CA$154.24 |
| April 1998 | CA$15.96 | CA$144.84 |
| March 1998 | CA$15.80 | CA$143.40 |
| February 1998 | CA$14.18 | CA$128.94 |
| January 1998 | CA$13.12 | CA$119.30 |
| December 1997 | CA$13.73 | CA$124.84 |
| November 1997 | CA$12.57 | CA$114.48 |
| October 1997 | CA$10.85 | CA$98.81 |
| September 1997 | CA$11.64 | CA$106.04 |
| August 1997 | CA$10.56 | CA$96.40 |
| July 1997 | CA$10.51 | CA$95.92 |
| June 1997 | CA$10.04 | CA$91.58 |
| May 1997 | CA$10.12 | CA$92.54 |
| April 1997 | CA$9.07 | CA$82.90 |
| March 1997 | CA$8.70 | CA$79.53 |
| February 1997 | CA$8.84 | CA$80.98 |
| January 1997 | CA$9.10 | CA$83.39 |
| December 1996 | CA$7.45 | CA$68.20 |
| November 1996 | CA$7.56 | CA$69.41 |
| October 1996 | CA$6.72 | CA$61.70 |
| September 1996 | CA$5.99 | CA$54.95 |
| August 1996 | CA$6.02 | CA$55.43 |
| July 1996 | CA$6.10 | CA$56.15 |
| June 1996 | CA$5.79 | CA$53.26 |
| May 1996 | CA$5.67 | CA$52.30 |
| April 1996 | CA$5.82 | CA$160.99 |
| March 1996 | CA$5.88 | CA$162.68 |
| February 1996 | CA$5.95 | CA$165.09 |
| January 1996 | CA$5.90 | CA$163.88 |
| December 1995 | CA$5.36 | CA$148.82 |
| November 1995 | CA$5.17 | CA$288 |
| October 1995 | CA$4.87 | CA$271.13 |
| September 1995 | CA$4.91 | CA$273.54 |
| August 1995 | CA$4.75 | CA$265.10 |
| July 1995 | CA$4.73 | CA$263.90 |
| June 1995 | CA$4.79 | CA$267.51 |
| May 1995 | CA$4.56 | CA$255.46 |
| April 1995 | CA$4.54 | CA$254.26 |
| March 1995 | CA$4.43 | CA$248.23 |
| February 1995 | CA$4.42 | CA$248.23 |
| January 1995 | CA$4.12 | CA$231.36 |
| December 1994 | CA$4.10 | CA$230.16 |
| November 1994 | CA$3.78 | CA$213.29 |
| October 1994 | CA$3.59 | CA$202.44 |
| September 1994 | CA$3.78 | CA$213.29 |
| August 1994 | CA$3.71 | CA$209.67 |
| July 1994 | CA$3.56 | CA$201.24 |
| June 1994 | CA$3.50 | CA$197.62 |
| May 1994 | CA$3.95 | CA$224.13 |
| April 1994 | CA$4.04 | CA$228.95 |
| March 1994 | CA$4.12 | CA$233.77 |
| February 1994 | CA$4.01 | CA$227.75 |
| January 1994 | CA$4.01 | CA$227.75 |
| December 1993 | CA$3.88 | CA$220.52 |
| November 1993 | CA$3.64 | CA$207.26 |
| October 1993 | CA$3.78 | CA$215.70 |
| September 1993 | CA$3.53 | CA$201.24 |
| August 1993 | CA$3.67 | CA$209.67 |
| July 1993 | CA$3.71 | CA$212.08 |
| June 1993 | CA$3.71 | CA$212.08 |
| May 1993 | CA$3.85 | CA$220.52 |
| April 1993 | CA$4 | CA$228.95 |
| March 1993 | CA$3.64 | CA$208.47 |
| February 1993 | CA$3.56 | CA$204.85 |
| January 1993 | CA$3.27 | CA$187.98 |
| December 1992 | CA$3.27 | CA$187.98 |
| November 1992 | CA$2.95 | CA$169.91 |
| October 1992 | CA$2.93 | CA$168.70 |
| September 1992 | CA$2.97 | CA$171.11 |
| August 1992 | CA$3 | CA$173.52 |
| July 1992 | CA$2.83 | CA$163.88 |
| June 1992 | CA$2.88 | CA$166.29 |
| May 1992 | CA$2.91 | CA$168.70 |
| April 1992 | CA$2.84 | CA$165.09 |
| March 1992 | CA$2.99 | CA$173.52 |
| February 1992 | CA$3.04 | CA$177.14 |
| January 1992 | CA$2.81 | CA$163.88 |
| December 1991 | CA$2.96 | CA$172.32 |
| November 1991 | CA$2.78 | CA$162.68 |
| October 1991 | CA$3.20 | CA$186.78 |
| September 1991 | CA$3.20 | CA$186.78 |
| August 1991 | CA$3.33 | CA$195.21 |
| July 1991 | CA$3.37 | CA$197.62 |
| June 1991 | CA$3.35 | CA$196.42 |
| May 1991 | CA$3.28 | CA$192.80 |
| April 1991 | CA$3.44 | CA$202.44 |
| March 1991 | CA$3.42 | CA$201.24 |
| February 1991 | CA$3.09 | CA$181.96 |
| January 1991 | CA$2.94 | CA$173.52 |
| December 1990 | CA$3 | CA$177.14 |
| November 1990 | CA$2.91 | CA$172.32 |
| October 1990 | CA$2.69 | CA$159.06 |
| September 1990 | CA$2.75 | CA$162.68 |
| August 1990 | CA$2.74 | CA$162.68 |
| July 1990 | CA$2.74 | CA$162.68 |
| June 1990 | CA$2.72 | CA$161.47 |
| May 1990 | CA$2.59 | CA$154.24 |
| April 1990 | CA$2.37 | CA$140.99 |
| March 1990 | CA$2.51 | CA$149.42 |
| February 1990 | CA$2.32 | CA$138.58 |
| January 1990 | CA$2.20 | CA$131.35 |
| December 1989 | CA$2.34 | CA$139.78 |
L.TO
List: canada
Price: CA$150.33
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.19%
Payout Ratio: 27.92%
Payout Ratio Range:
Dividend Per Share: 1.78 CAD
Earnings Per Share: 6.51 CAD
P/E Ratio: 21.08
Exchange: TOR
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 149446
Ebitda: 3.7 billionMarket Capitalization: 46.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 8.82%
DGR5: 7.73%
DGR10: 9.46%
DGR20: 7.60%