L.TO: Historical Prices for LOBLAWS COS LTD COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	33.40	33.65	33.21	33.34	618,400	33.34
17-Dec-09	33.70	33.70	33.29	33.40	412,600	33.40
16-Dec-09	33.37	34.19	33.37	33.71	414,700	33.71
15-Dec-09	33.14	33.55	33.13	33.40	214,400	33.40
14-Dec-09	32.60	33.14	32.59	33.14	1,868,500	33.14
11-Dec-09	32.79	33.17	32.59	32.63	195,300	32.63
11-Dec-09	$ 0.21 Dividend
10-Dec-09	32.75	33.04	32.71	32.90	349,500	32.69
9-Dec-09	32.70	32.70	32.45	32.68	256,100	32.47
8-Dec-09	32.50	32.78	32.31	32.55	233,400	32.34
7-Dec-09	33.00	33.00	32.70	32.81	206,100	32.60
4-Dec-09	32.91	33.29	32.91	33.00	284,300	32.79
3-Dec-09	32.80	33.25	32.80	32.86	402,100	32.65
2-Dec-09	33.79	33.79	32.90	33.02	288,300	32.81
1-Dec-09	33.05	33.80	33.04	33.80	374,100	33.58
30-Nov-09	32.75	33.10	32.75	33.08	508,400	32.87
27-Nov-09	32.31	33.07	32.31	32.86	398,300	32.65
26-Nov-09	32.71	33.15	32.66	32.90	296,400	32.69
25-Nov-09	32.41	33.20	32.41	33.08	314,400	32.87
24-Nov-09	32.18	32.65	32.18	32.27	342,500	32.06
23-Nov-09	32.61	32.82	32.24	32.26	194,900	32.05
20-Nov-09	32.46	32.79	32.34	32.52	561,700	32.31
19-Nov-09	32.55	32.79	32.04	32.68	922,700	32.47
18-Nov-09	32.05	33.16	32.05	32.69	926,800	32.48
17-Nov-09	31.30	31.97	31.10	31.90	1,551,300	31.70
16-Nov-09	30.12	30.55	30.11	30.40	444,000	30.21
13-Nov-09	30.04	30.09	29.78	30.09	595,100	29.90
12-Nov-09	29.75	30.06	29.72	30.02	1,194,400	29.83
11-Nov-09	30.10	30.27	29.79	29.86	454,600	29.67
10-Nov-09	30.35	30.43	29.81	30.00	583,100	29.81
9-Nov-09	30.18	30.46	30.17	30.25	302,100	30.06
6-Nov-09	30.20	30.40	29.95	30.10	359,700	29.91
5-Nov-09	30.58	30.75	30.11	30.25	575,500	30.06
4-Nov-09	30.29	30.83	30.28	30.70	746,800	30.50
3-Nov-09	29.90	30.34	29.84	30.23	616,200	30.04
2-Nov-09	29.80	30.13	29.79	30.05	304,400	29.86
30-Oct-09	30.25	30.25	29.80	29.86	482,100	29.67
29-Oct-09	30.24	30.42	30.05	30.31	397,200	30.12
28-Oct-09	30.50	30.57	30.02	30.02	336,400	29.83
27-Oct-09	30.50	30.66	30.15	30.44	269,700	30.25
26-Oct-09	30.65	30.94	30.50	30.51	238,700	30.32
23-Oct-09	31.00	31.00	30.51	30.66	230,600	30.46
22-Oct-09	31.09	31.09	30.72	31.04	199,400	30.84
21-Oct-09	31.05	31.05	30.72	30.80	467,100	30.60
20-Oct-09	30.85	31.09	30.78	31.07	304,400	30.87
19-Oct-09	30.78	31.03	30.70	31.03	310,500	30.83
16-Oct-09	30.93	30.95	30.53	30.78	198,700	30.58
15-Oct-09	31.04	31.20	30.80	30.98	204,600	30.78
14-Oct-09	31.34	31.49	31.00	31.09	359,200	30.89
13-Oct-09	31.40	31.68	31.18	31.24	208,800	31.04
9-Oct-09	31.33	31.66	31.33	31.54	132,600	31.34
8-Oct-09	31.99	32.00	31.33	31.35	282,100	31.15
7-Oct-09	31.61	31.96	31.61	31.90	260,300	31.70
6-Oct-09	31.50	31.78	31.30	31.56	220,500	31.36
5-Oct-09	31.45	31.56	31.11	31.50	346,300	31.30
2-Oct-09	31.33	31.53	31.03	31.42	355,600	31.22
1-Oct-09	31.50	31.84	31.26	31.41	499,600	31.21
30-Sep-09	31.55	31.62	31.46	31.60	751,100	31.40
29-Sep-09	31.49	31.63	31.45	31.50	618,600	31.30
28-Sep-09	31.60	31.64	31.46	31.50	634,700	31.30
25-Sep-09	31.46	31.65	31.30	31.50	351,800	31.30
24-Sep-09	32.15	32.33	31.20	31.39	425,400	31.19
23-Sep-09	32.01	32.14	31.89	32.14	765,000	31.93
22-Sep-09	31.85	32.12	31.85	32.00	420,600	31.80
21-Sep-09	32.12	32.18	31.80	31.85	207,400	31.65
18-Sep-09	32.30	32.35	32.06	32.13	574,400	31.92
17-Sep-09	32.75	32.79	32.15	32.34	396,600	32.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions