Marchés français ouverture 7 h 49 min

Loblaw Companies Limited (L.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
156,75+2,25 (+1,46 %)
À la clôture : 04:00PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 2024154,58157,60154,58156,75156,75498 324
07 mai 2024155,78156,49154,45154,50154,50363 000
06 mai 2024154,18156,52154,18155,48155,48316 200
03 mai 2024154,73154,73152,74153,93153,93236 900
02 mai 2024153,80155,22153,36154,61154,61281 800
01 mai 2024146,99153,69146,49152,84152,84207 100
30 avr. 2024152,30152,58150,91150,96150,96194 600
29 avr. 2024152,39152,92151,29152,64152,64250 600
26 avr. 2024152,28153,50151,90152,37152,37193 000
25 avr. 2024151,91153,49150,21152,43152,43199 500
24 avr. 2024150,24152,33150,24152,27152,27337 700
23 avr. 2024151,04152,07149,98150,33150,33280 000
22 avr. 2024148,80151,00148,80150,58150,58340 900
19 avr. 2024148,36149,35147,51148,27148,27444 000
18 avr. 2024149,46149,75146,90148,23148,23404 900
17 avr. 2024148,56149,44147,12149,01149,01233 000
16 avr. 2024149,58149,76147,78148,27148,27332 800
15 avr. 2024147,51150,43147,09149,23149,23407 600
12 avr. 2024148,00148,44145,80146,59146,59304 600
11 avr. 2024149,39149,39147,84148,30148,30352 300
10 avr. 2024148,63149,57147,63148,80148,80270 800
09 avr. 2024149,67149,67147,62149,09149,09258 100
08 avr. 2024149,39150,00149,09149,17149,17306 100
05 avr. 2024147,09149,89146,84149,52149,52272 100
04 avr. 2024150,05150,22146,86147,34147,34419 600
03 avr. 2024149,35150,75149,01149,95149,95327 000
02 avr. 2024149,40149,85148,54149,64149,64377 500
01 avr. 2024150,34151,20149,13150,52150,52209 000
28 mars 2024151,27152,32149,00150,10150,10421 700
27 mars 2024152,59153,29151,38151,50151,50300 300
26 mars 2024153,19153,76151,82151,88151,88410 300
25 mars 2024152,40154,70151,58153,66153,66398 400
22 mars 2024150,79153,01149,82152,83152,83531 100
21 mars 2024149,55151,19148,93150,34150,34555 200
20 mars 2024150,50151,06149,42149,85149,85368 400
19 mars 2024149,96150,69148,89150,23150,23365 300
18 mars 2024150,72151,18149,71149,84149,84464 800
15 mars 2024150,09150,92149,19150,64150,641 326 700
14 mars 2024151,00151,08149,28150,24150,24406 400
14 mars 20240.446 Dividende
13 mars 2024149,81152,00149,57151,50151,05432 800
12 mars 2024150,00150,87149,15149,69149,25253 600
11 mars 2024148,24150,44148,18149,46149,02549 500
08 mars 2024149,13151,75148,02148,66148,22793 500
07 mars 2024144,26149,69143,96149,66149,22574 300
06 mars 2024142,05144,59141,59144,50144,07630 900
05 mars 2024142,75143,15141,66142,14141,72295 800
04 mars 2024144,12144,84142,46142,66142,24332 400
01 mars 2024144,78146,51144,13145,13144,70249 800
29 févr. 2024147,48147,54144,37144,64144,21493 600
28 févr. 2024145,82148,10144,99147,30146,87540 500
27 févr. 2024145,80146,60143,59146,43146,00395 600
26 févr. 2024144,60146,71143,56145,74145,31400 700
23 févr. 2024143,00144,72141,68144,60144,17649 000
22 févr. 2024138,84143,51138,13142,92142,50655 400
21 févr. 2024138,80139,28137,98138,11137,70279 200
20 févr. 2024137,70140,18137,43139,02138,61305 400
16 févr. 2024137,00138,09136,12137,76137,35265 400
15 févr. 2024136,19137,14135,61136,77136,37194 100
14 févr. 2024133,74136,06133,23135,94135,54269 900
13 févr. 2024133,08134,10132,55133,17132,78283 500
12 févr. 2024133,87135,22133,65133,80133,41189 500
09 févr. 2024133,80134,45133,30134,00133,61298 300
08 févr. 2024134,49135,46133,38134,00133,61364 000
07 févr. 2024134,67135,86134,47134,76134,36174 500
06 févr. 2024134,47135,07133,59134,90134,50236 500
05 févr. 2024136,14136,39134,35134,68134,28297 200
02 févr. 2024135,86136,68135,00136,06135,66254 600
01 févr. 2024134,94136,01134,55135,87135,47170 600
31 janv. 2024134,93135,25134,18134,35133,95403 200
30 janv. 2024134,59135,37133,93134,71134,31234 400
29 janv. 2024133,55134,64133,55134,63134,23259 100
26 janv. 2024133,79134,75133,40133,55133,16443 800
25 janv. 2024134,16134,36132,92134,17133,78394 700
24 janv. 2024134,62136,56134,01134,39133,99480 100
23 janv. 2024133,01135,04133,01134,62134,22416 900
22 janv. 2024134,13134,69133,10133,30132,91303 900
19 janv. 2024134,92135,16133,27133,96133,57556 700
18 janv. 2024131,74135,64131,02135,00134,60432 000
17 janv. 2024132,26132,81130,32131,68131,29383 900
16 janv. 2024131,00133,00130,74132,80132,41361 200
15 janv. 2024129,00131,71129,00131,37130,98214 200
12 janv. 2024130,00131,04128,38129,41129,03409 300
11 janv. 2024128,00130,00127,17129,82129,44290 800
10 janv. 2024126,41127,66126,15127,59127,21171 500
09 janv. 2024127,15127,35126,38126,58126,21505 900
08 janv. 2024126,89127,89126,19127,60127,22369 800
05 janv. 2024126,50126,84125,66126,78126,41214 000
04 janv. 2024127,34127,50125,95126,59126,22445 800
03 janv. 2024128,26128,92127,31127,50127,12172 900
02 janv. 2024127,71128,69127,01128,20127,82229 300
29 déc. 2023127,31128,44127,31128,28127,90159 300
28 déc. 2023127,74128,12126,93127,37127,00171 100
27 déc. 2023125,36127,75125,22127,05126,68175 800
22 déc. 2023125,17126,52124,76126,06125,69472 500
21 déc. 2023124,27125,23123,96125,17124,80347 300
20 déc. 2023122,15124,44122,11123,90123,54661 700
19 déc. 2023119,99122,74119,99122,24121,88719 100
18 déc. 2023118,53120,65118,20120,12119,77510 400
15 déc. 2023120,56120,56118,34118,58118,231 430 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...