Lockheed Martin Corporation LMT.TO
Toronto
CAD 28.65-0.18 (-0.62%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 28.65 | -0.62% | CAD 28.80 | CAD 28.80 | CAD 28.50 | 27.70K |
| 2026-09-30 | CAD 28.83 | -0.62% | CAD 29.05 | CAD 29.05 | CAD 28.55 | 14.50K |
| 2026-09-29 | CAD 29.01 | -1.19% | CAD 29.20 | CAD 29.38 | CAD 28.95 | 13.70K |
| 2026-09-28 | CAD 29.36 | -0.10% | CAD 29.41 | CAD 29.63 | CAD 29.24 | 12.20K |
| 2026-09-25 | CAD 29.39 | -0.94% | CAD 29.84 | CAD 29.84 | CAD 29.25 | 9.10K |
| 2026-09-24 | CAD 29.67 | -0.13% | CAD 29.81 | CAD 30.04 | CAD 29.64 | 6.20K |
| 2026-09-23 | CAD 29.71 | +0.34% | CAD 29.70 | CAD 30.22 | CAD 29.65 | 11.40K |
| 2026-09-22 | CAD 29.61 | -2.34% | CAD 30.47 | CAD 30.47 | CAD 29.25 | 29.00K |
| 2026-09-21 | CAD 30.32 | +0.26% | CAD 30.36 | CAD 30.44 | CAD 30.14 | 20.60K |
| 2026-09-18 | CAD 30.24 | -0.85% | CAD 30.36 | CAD 30.36 | CAD 29.89 | 15.80K |
| 2026-09-17 | CAD 30.50 | +0.43% | CAD 30.64 | CAD 30.75 | CAD 29.58 | 20.50K |
| 2026-09-16 | CAD 30.37 | +0.53% | CAD 30.22 | CAD 30.59 | CAD 30.13 | 7.60K |
| 2026-09-15 | CAD 30.21 | +0.57% | CAD 30.18 | CAD 30.38 | CAD 29.83 | 10.20K |
| 2026-09-14 | CAD 30.04 | +1.08% | CAD 29.78 | CAD 30.17 | CAD 29.78 | 20.10K |
| 2026-09-11 | CAD 29.72 | -1.10% | CAD 30.25 | CAD 30.25 | CAD 29.59 | 8.70K |
| 2026-09-10 | CAD 30.05 | +1.01% | CAD 29.75 | CAD 30.10 | CAD 29.75 | 12.00K |
| 2026-09-09 | CAD 29.75 | -2.14% | CAD 30.66 | CAD 30.66 | CAD 29.74 | 19.00K |
| 2026-09-08 | CAD 30.40 | +2.08% | CAD 30.28 | CAD 30.66 | CAD 30.25 | 35.00K |
| 2026-09-04 | CAD 29.78 | -1.46% | CAD 30.09 | CAD 30.09 | CAD 29.72 | 6.40K |
| 2026-09-03 | CAD 30.22 | +0.17% | CAD 30.23 | CAD 30.23 | CAD 29.92 | 21.20K |
| 2026-09-02 | CAD 30.17 | -2.08% | CAD 30.85 | CAD 30.85 | CAD 30.07 | 66.00K |
| 2026-09-01 | CAD 30.81 | -3.08% | CAD 31.50 | CAD 31.95 | CAD 30.73 | 218.90K |
| 2026-08-31 | CAD 31.79 | -0.66% | CAD 32.00 | CAD 32.00 | CAD 31.69 | 1.90K |
| 2026-08-28 | CAD 32.00 | -0.47% | CAD 32.13 | CAD 32.13 | CAD 31.83 | 4.30K |
| 2026-08-27 | CAD 32.15 | -0.03% | CAD 32.12 | CAD 32.15 | CAD 31.87 | 3.40K |
| 2026-08-26 | CAD 32.16 | +1.71% | CAD 31.95 | CAD 32.29 | CAD 31.95 | 4.70K |
| 2026-08-25 | CAD 31.62 | -1.37% | CAD 32.07 | CAD 32.07 | CAD 31.55 | 6.30K |
| 2026-08-24 | CAD 32.06 | +0.19% | CAD 31.81 | CAD 32.16 | CAD 31.69 | 7.70K |
| 2026-08-21 | CAD 32.00 | -1.05% | CAD 32.30 | CAD 32.30 | CAD 32.00 | 6.10K |
| 2026-08-20 | CAD 32.34 | -3.46% | CAD 33.33 | CAD 33.33 | CAD 32.34 | 10.00K |
| 2026-08-19 | CAD 33.50 | -3.07% | CAD 34.49 | CAD 34.49 | CAD 33.47 | 10.50K |
| 2026-08-18 | CAD 34.56 | +2.40% | CAD 33.88 | CAD 34.78 | CAD 33.88 | 6.90K |
| 2026-08-17 | CAD 33.75 | -2.43% | CAD 34.50 | CAD 34.50 | CAD 33.72 | 9.50K |
| 2026-08-14 | CAD 34.59 | +1.86% | CAD 34.20 | CAD 34.59 | CAD 34.09 | 6.30K |
| 2026-08-13 | CAD 33.96 | -1.57% | CAD 34.65 | CAD 34.65 | CAD 33.89 | 7.50K |
| 2026-08-12 | CAD 34.50 | +1.50% | CAD 33.53 | CAD 34.63 | CAD 33.53 | 6.40K |
| 2026-08-11 | CAD 33.99 | -0.90% | CAD 34.43 | CAD 34.43 | CAD 33.70 | 11.80K |
| 2026-08-10 | CAD 34.30 | +2.73% | CAD 33.73 | CAD 34.45 | CAD 33.73 | 18.50K |
| 2026-08-07 | CAD 33.39 | +1.00% | CAD 33.29 | CAD 33.41 | CAD 32.82 | 22.70K |
| 2026-08-06 | CAD 33.06 | +0.61% | CAD 33.04 | CAD 33.31 | CAD 32.86 | 11.10K |
| 2026-08-05 | CAD 32.86 | -1.76% | CAD 33.75 | CAD 33.75 | CAD 32.86 | 23.00K |
| 2026-08-04 | CAD 33.45 | +0.97% | CAD 33.40 | CAD 33.61 | CAD 33.00 | 11.00K |
| 2026-07-31 | CAD 33.13 | +1.50% | CAD 32.56 | CAD 33.13 | CAD 32.47 | 7.30K |
| 2026-07-30 | CAD 32.64 | +0.80% | CAD 32.54 | CAD 32.64 | CAD 31.68 | 12.10K |
| 2026-07-29 | CAD 32.38 | -2.06% | CAD 33.03 | CAD 33.27 | CAD 32.34 | 10.00K |
| 2026-07-28 | CAD 33.06 | +0.18% | CAD 33.41 | CAD 33.68 | CAD 32.88 | 6.40K |
| 2026-07-27 | CAD 33.00 | -0.36% | CAD 32.94 | CAD 33.31 | CAD 32.88 | 12.70K |
| 2026-07-24 | CAD 33.12 | +2.67% | CAD 32.25 | CAD 33.37 | CAD 32.25 | 131.80K |
| 2026-07-23 | CAD 32.26 | +10.22% | CAD 31.06 | CAD 32.66 | CAD 31.06 | 37.60K |
| 2026-07-22 | CAD 29.27 | +1.63% | CAD 29.33 | CAD 29.54 | CAD 29.17 | 4.00K |
| 2026-07-21 | CAD 28.80 | -0.41% | CAD 28.50 | CAD 28.84 | CAD 27.87 | 5.00K |
| 2026-07-20 | CAD 28.92 | -0.10% | CAD 29.00 | CAD 29.18 | CAD 28.87 | 4.30K |
| 2026-07-17 | CAD 28.95 | -0.79% | CAD 29.59 | CAD 29.90 | CAD 28.86 | 8.10K |
| 2026-07-16 | CAD 29.18 | -0.21% | CAD 29.26 | CAD 29.56 | CAD 29.10 | 3.50K |
| 2026-07-15 | CAD 29.24 | -0.34% | CAD 29.43 | CAD 29.50 | CAD 29.19 | 2.50K |
| 2026-07-14 | CAD 29.34 | -1.05% | CAD 29.70 | CAD 29.84 | CAD 29.34 | 4.50K |
| 2026-07-13 | CAD 29.65 | -0.24% | CAD 30.06 | CAD 30.06 | CAD 29.46 | 4.20K |
| 2026-07-10 | CAD 29.72 | +0.99% | CAD 29.30 | CAD 29.81 | CAD 29.28 | 2.90K |
| 2026-07-09 | CAD 29.43 | -1.97% | CAD 30.29 | CAD 30.29 | CAD 29.38 | 5.20K |
| 2026-07-08 | CAD 30.02 | -1.38% | CAD 30.84 | CAD 30.84 | CAD 29.90 | 17.20K |
| 2026-07-07 | CAD 30.44 | -0.36% | CAD 31.05 | CAD 31.05 | CAD 30.27 | 19.40K |
| 2026-07-06 | CAD 30.55 | -0.52% | CAD 31.00 | CAD 31.00 | CAD 30.49 | 6.10K |
| 2026-07-03 | CAD 30.71 | -0.87% | CAD 30.55 | CAD 30.71 | CAD 30.18 | 2.30K |
| 2026-07-02 | CAD 30.98 | +6.98% | CAD 29.54 | CAD 31.00 | CAD 29.54 | 11.40K |
| 2026-06-30 | CAD 28.96 | +1.15% | CAD 28.48 | CAD 28.96 | CAD 28.45 | 9.50K |
| 2026-06-29 | CAD 28.63 | -0.76% | CAD 29.06 | CAD 29.06 | CAD 28.61 | 51.90K |
| 2026-06-26 | CAD 28.85 | +0.49% | CAD 28.87 | CAD 29.44 | CAD 28.75 | 4.90K |
| 2026-06-25 | CAD 28.71 | +2.35% | CAD 28.10 | CAD 29.17 | CAD 28.10 | 5.90K |
| 2026-06-24 | CAD 28.05 | -2.03% | CAD 28.49 | CAD 28.49 | CAD 28.05 | 4.80K |
| 2026-06-23 | CAD 28.63 | +1.45% | CAD 28.13 | CAD 28.63 | CAD 28.13 | 14.80K |
| 2026-06-22 | CAD 28.22 | -3.85% | CAD 29.23 | CAD 29.23 | CAD 28.00 | 8.20K |
| 2026-06-19 | CAD 29.35 | +0.86% | CAD 28.75 | CAD 29.35 | CAD 28.75 | 1.20K |
| 2026-06-18 | CAD 29.10 | -3.80% | CAD 30.28 | CAD 30.31 | CAD 28.80 | 13.90K |
| 2026-06-17 | CAD 30.25 | -0.92% | CAD 30.36 | CAD 30.60 | CAD 30.20 | 4.40K |
| 2026-06-16 | CAD 30.53 | +1.03% | CAD 30.10 | CAD 30.58 | CAD 30.10 | 3.40K |
| 2026-06-15 | CAD 30.22 | -1.60% | CAD 30.69 | CAD 30.69 | CAD 30.18 | 6.10K |
| 2026-06-12 | CAD 30.71 | -1.76% | CAD 31.20 | CAD 31.20 | CAD 30.71 | 5.10K |
| 2026-06-11 | CAD 31.26 | +4.48% | CAD 30.04 | CAD 31.39 | CAD 30.04 | 16.40K |
| 2026-06-10 | CAD 29.92 | -0.93% | CAD 30.31 | CAD 30.34 | CAD 29.92 | 56.80K |
| 2026-06-09 | CAD 30.20 | +1.99% | CAD 29.60 | CAD 30.20 | CAD 29.60 | 6.60K |
| 2026-06-08 | CAD 29.61 | -0.84% | CAD 29.68 | CAD 30.02 | CAD 29.50 | 30.20K |
| 2026-06-05 | CAD 29.86 | +0.78% | CAD 29.81 | CAD 30.05 | CAD 29.76 | 16.50K |
| 2026-06-04 | CAD 29.63 | +1.33% | CAD 29.51 | CAD 29.65 | CAD 29.40 | 20.20K |
| 2026-06-03 | CAD 29.24 | -0.14% | CAD 29.17 | CAD 29.91 | CAD 29.17 | 4.10K |
| 2026-06-02 | CAD 29.28 | -0.91% | CAD 29.42 | CAD 29.45 | CAD 29.16 | 11.30K |
| 2026-06-01 | CAD 29.55 | -2.54% | CAD 30.08 | CAD 30.08 | CAD 29.50 | 6.30K |
| 2026-05-29 | CAD 30.32 | -0.98% | CAD 30.43 | CAD 30.60 | CAD 30.16 | 12.90K |
| 2026-05-28 | CAD 30.62 | +0.86% | CAD 30.43 | CAD 30.83 | CAD 30.43 | 7.90K |
| 2026-05-27 | CAD 30.36 | -0.33% | CAD 30.27 | CAD 30.44 | CAD 29.97 | 6.40K |
| 2026-05-26 | CAD 30.46 | -1.87% | CAD 30.45 | CAD 30.54 | CAD 30.26 | 8.20K |