Loblaw Companies Limited (LBLCF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:44AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
| 14 jun 2024 | 0.373 Dividendo | |||||
| 13 jun 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 115.99 | - |
| 12 jun 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 115.99 | 400 |
| 11 jun 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.87 | 3,100 |
| 10 jun 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.87 | - |
| 07 jun 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.87 | - |
| 06 jun 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.87 | - |
| 05 jun 2024 | 118.15 | 118.25 | 118.15 | 118.25 | 117.87 | 700 |
| 04 jun 2024 | 117.21 | 117.34 | 117.21 | 117.31 | 116.93 | 600 |
| 03 jun 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | - |
| 31 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 48,400 |
| 30 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 2,700 |
| 29 may 2024 | 112.98 | 113.20 | 112.98 | 113.20 | 112.84 | 300 |
| 28 may 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.40 | - |
| 24 may 2024 | 115.66 | 115.77 | 115.66 | 115.77 | 115.40 | 400 |
| 23 may 2024 | 114.34 | 114.34 | 113.26 | 113.29 | 112.93 | 900 |
| 22 may 2024 | 114.35 | 114.35 | 113.71 | 114.05 | 113.68 | 700 |
| 21 may 2024 | 115.25 | 115.25 | 114.25 | 114.38 | 114.01 | 800 |
| 20 may 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.35 | - |
| 17 may 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.35 | - |
| 16 may 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.35 | 200 |
| 15 may 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.79 | - |
| 14 may 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.79 | 1,500 |
| 13 may 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.08 | 700 |
| 10 may 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 113.99 | - |
| 09 may 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 113.99 | - |
| 08 may 2024 | 113.72 | 114.36 | 113.72 | 114.36 | 113.99 | 19,400 |
| 07 may 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 113.72 | - |
| 06 may 2024 | 114.29 | 114.52 | 114.09 | 114.09 | 113.72 | 800 |
| 03 may 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 112.74 | 800 |
| 02 may 2024 | 112.17 | 113.10 | 112.17 | 113.10 | 112.74 | 200 |
| 01 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 100 |
| 30 abr 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 109.79 | 13,400 |
| 29 abr 2024 | 111.36 | 111.64 | 111.32 | 111.52 | 111.16 | 900 |
| 26 abr 2024 | 111.44 | 111.80 | 111.44 | 111.45 | 111.09 | 500 |
| 25 abr 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 109.84 | - |
| 24 abr 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 109.84 | - |
| 23 abr 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 109.84 | 1,700 |
| 22 abr 2024 | 109.01 | 110.19 | 109.01 | 110.19 | 109.84 | 600 |
| 19 abr 2024 | 108.10 | 108.10 | 107.45 | 107.45 | 107.11 | 200 |
| 18 abr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.56 | 300 |
| 17 abr 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.30 | 100 |
| 16 abr 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.04 | - |
| 15 abr 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.04 | 100 |
| 12 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.14 | - |
| 11 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.14 | 1,600 |
| 10 abr 2024 | 108.63 | 109.49 | 108.63 | 109.49 | 109.14 | 4,600 |
| 09 abr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | 1,600 |
| 08 abr 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 110.80 | 69,700 |
| 05 abr 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 110.80 | - |
| 04 abr 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 110.80 | 7,800 |
| 03 abr 2024 | 110.15 | 111.04 | 110.15 | 111.04 | 110.68 | 18,000 |
| 02 abr 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 110.75 | 6,900 |
| 01 abr 2024 | 110.69 | 111.11 | 110.69 | 111.11 | 110.75 | 5,500 |
| 28 mar 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 110.88 | 31,500 |
| 27 mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.29 | 8,100 |
| 26 mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.24 | 34,900 |
| 25 mar 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 110.68 | 12,000 |
| 22 mar 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 110.68 | 28,900 |
| 21 mar 2024 | 110.94 | 111.43 | 110.94 | 111.43 | 111.07 | 14,800 |
| 20 mar 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 110.67 | 17,800 |
| 19 mar 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 110.67 | 8,000 |
| 18 mar 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 110.67 | 6,600 |
| 15 mar 2024 | 110.86 | 111.03 | 110.86 | 111.03 | 110.67 | 2,000 |
| 14 mar 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.40 | 28,200 |
| 14 mar 2024 | 0.331 Dividendo | |||||
| 13 mar 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.07 | 59,600 |
| 12 mar 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 110.61 | 4,500 |
| 11 mar 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 110.66 | 30,100 |
| 08 mar 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 110.66 | 100 |
| 07 mar 2024 | 106.96 | 111.00 | 106.96 | 111.00 | 110.32 | 300 |
| 06 mar 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.26 | 400 |
| 05 mar 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.33 | - |
| 04 mar 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.33 | 100 |
| 01 mar 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.33 | - |
| 29 feb 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.33 | 31,100 |
| 28 feb 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.19 | - |
| 27 feb 2024 | 107.74 | 107.85 | 107.74 | 107.85 | 107.19 | 500 |
| 26 feb 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 104.86 | - |
| 23 feb 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 104.86 | 100 |
| 22 feb 2024 | 102.55 | 102.55 | 102.28 | 102.30 | 101.67 | 600 |
| 21 feb 2024 | 102.49 | 102.56 | 102.49 | 102.56 | 101.93 | 600 |
| 20 feb 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.25 | - |
| 16 feb 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.25 | - |
| 15 feb 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.25 | 100 |
| 14 feb 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.13 | - |
| 13 feb 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.13 | - |
| 12 feb 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.13 | 200 |
| 09 feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 98.79 | 500 |
| 08 feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 98.79 | 28,200 |
| 07 feb 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 99.81 | 3,100 |
| 06 feb 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 99.81 | 4,800 |
| 05 feb 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 99.81 | 15,100 |
| 02 feb 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.34 | 24,100 |
| 01 feb 2024 | 100.47 | 100.62 | 100.47 | 100.62 | 100.00 | 600 |
| 31 ene 2024 | 100.58 | 100.58 | 100.45 | 100.45 | 99.83 | 300 |
| 30 ene 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.23 | 100 |
| 29 ene 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 98.86 | - |
| 26 ene 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 98.86 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.