TMX group TMXmoney

Loblaw Companies Limited (L)
Market: CDN Consolidated
$ 54.20
Aug 29, 2014, 9:53 PM EDT
Change: 0.05 (0.09%)
Volume: 993,767
Day Low
53.885
Day High
54.25
Company Chart
Detailed Quote
Open: 54.15 EPS: -0.03
High: 54.25 Ex-Div Date: 09/11/2014
Low: 53.885 Dividend: 0.245 
Prev. Close: 54.15 Yield: 1.810
Bid: 53.80 Div. Frequency: Quarterly
Bid Size: 1,000.00 Shares Out.: 413,636,080.00
Ask: 54.20 P/E Ratio: 223.500
Ask Size: 500.00 P/B Ratio: 1.775
Market Cap: 22,419,075,536 Exchange: TSX
Beta: 0.302 VWAP: 54.094455
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 54.20 53.80 54.20 54.15 54.25 53.89 993.76 k 100% 0.05 0.092% 08/29/2014 4:36 PM
TSX 54.20 53.80 54.20 54.15 54.25 53.89 747.62 k 75.23% 0.05 0.092% 08/29/2014 4:23 PM
Alpha 54.04 N/A N/A 54.08 54.23 53.89 47.00 k 4.73% -0.11 -0.203% 08/29/2014 3:59 PM
TMX Select 54.05 N/A N/A 54.07 54.24 53.89 12.70 k 1.28% -0.10 -0.185% 08/29/2014 3:59 PM
Chi-X 54.20 N/A N/A 54.08 54.24 53.89 152.94 k 15.39% 0.09 0.166% 08/29/2014 4:36 PM
Omega 54.06 53.48 54.66 54.00 54.11 53.98 1,700 0.17% 0.03 0.056% 08/29/2014 3:58 PM
Pure 54.04 53.48 54.66 54.25 54.25 53.95 5,600 0.56% -0.11 -0.203% 08/29/2014 3:57 PM
TriAct 54.01 N/A N/A 54.16 54.23 53.90 21.80 k 2.19% -0.03 -0.046% 08/29/2014 3:56 PM
CX2 54.07 N/A N/A 54.16 54.24 54.00 3,900 0.39% -0.01 -0.018% 08/29/2014 3:59 PM
LYNX 54.15 N/A N/A 54.22 54.22 53.96 500 0.05% 0.80 1.500% 08/29/2014 1:51 PM

All times are in ET.

News Headlines for Loblaw Companies Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 4:36 PM EDT X 54.20 2,842 0.05 CHIX 014 014
08/29/2014 4:23 PM EDT T 54.20 60 0.05 TSX 053 053
08/29/2014 4:23 PM EDT S 54.20 1,800 0.05 TSX 001 001
08/29/2014 4:21 PM EDT T 54.20 75 0.05 TSX 053 053
08/29/2014 4:21 PM EDT S 54.20 31,500 0.05 TSX 001 001
08/29/2014 4:18 PM EDT S 54.20 15,600 0.05 TSX 001 001
08/29/2014 4:17 PM EDT T 54.20 68 0.05 TSX 002 002
08/29/2014 4:17 PM EDT S 54.20 73,000 0.05 TSX 002 002
08/29/2014 4:15 PM EDT S 54.20 5,000 0.05 TSX 001 001
08/29/2014 4:03 PM EDT X 54.15 0 0 CHIX 014 014
08/29/2014 4:00 PM EDT Q 54.20 100 0.05 TSX 079 072
08/29/2014 4:00 PM EDT Q 54.20 500 0.05 TSX 079 002
08/29/2014 4:00 PM EDT Q 54.20 200 0.05 TSX 079 007
08/29/2014 4:00 PM EDT Q 54.20 100 0.05 TSX 001 007
08/29/2014 4:00 PM EDT Q 54.20 100 0.05 TSX 001 015
08/29/2014 4:00 PM EDT Q 54.20 1,300 0.05 TSX 079 079
08/29/2014 4:00 PM EDT Q 54.20 1,800 0.05 TSX 079 079
08/29/2014 4:00 PM EDT Q 54.20 100 0.05 TSX 001 101
08/29/2014 4:00 PM EDT Q 54.20 100 0.05 TSX 001 101
08/29/2014 4:00 PM EDT Q 54.20 500 0.05 TSX 001 101
08/29/2014 4:00 PM EDT Q 54.20 500 0.05 TSX 001 101
08/29/2014 4:00 PM EDT Q 54.20 2,000 0.05 TSX 079 101
08/29/2014 4:00 PM EDT Q 54.20 500 0.05 TSX 079 101
08/29/2014 4:00 PM EDT Q 54.20 700 0.05 TSX 002 101
08/29/2014 4:00 PM EDT Q 54.20 2,200 0.05 TSX 001 101
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.