Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
168.01
+1.84 (1.11%)
May 28, 2025, 1:32 PM EDT
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 167.88 | 168.04 | 167.68 | 167.68 | 167.68 | 1.26% | 3,547 |
| May 27, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 2.27% | 13,658 |
| May 23, 2025 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - | 85 |
| May 22, 2025 | 162.28 | 162.28 | 161.70 | 161.92 | 161.92 | 0.78% | 6,758 |
| May 21, 2025 | 162.14 | 162.14 | 160.33 | 160.66 | 160.66 | 0.17% | 3,140 |
| May 20, 2025 | 159.58 | 160.38 | 159.51 | 160.38 | 160.38 | -2.09% | 480 |
| May 19, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 7.34% | 135 |
| May 16, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - | 133 |
| May 15, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - | 6,215 |
| May 14, 2025 | 152.45 | 152.60 | 151.94 | 152.60 | 152.60 | -1.04% | 895 |
| May 13, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.96% | 190 |
| May 12, 2025 | 156.30 | 156.30 | 152.51 | 152.73 | 152.73 | -3.62% | 2,089 |
| May 9, 2025 | 158.24 | 158.46 | 158.24 | 158.46 | 158.46 | -0.09% | 424 |
| May 8, 2025 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | -4.25% | 214 |
| May 7, 2025 | 165.76 | 165.76 | 164.52 | 165.65 | 165.65 | 1.13% | 892 |
| May 6, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.44% | 108 |
| May 5, 2025 | 165.02 | 165.02 | 164.53 | 164.53 | 164.53 | 1.07% | 609 |
| May 2, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 1.32% | 14,033 |
| May 1, 2025 | 162.30 | 162.86 | 160.67 | 160.67 | 160.67 | -0.91% | 16,056 |
| Apr 30, 2025 | 157.33 | 162.14 | 157.33 | 162.14 | 162.14 | 3.06% | 49,945 |
| Apr 29, 2025 | 156.83 | 157.32 | 156.73 | 157.32 | 157.32 | -0.04% | 6,854 |
| Apr 28, 2025 | 157.00 | 159.07 | 157.00 | 157.39 | 157.39 | 0.74% | 10,845 |
| Apr 25, 2025 | 156.10 | 156.24 | 156.10 | 156.24 | 156.24 | 0.64% | 5,982 |
| Apr 24, 2025 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | 0.06% | 20,506 |
| Apr 23, 2025 | 155.61 | 157.06 | 155.14 | 155.15 | 155.15 | -0.85% | 24,189 |
| Apr 22, 2025 | 156.20 | 156.50 | 156.20 | 156.48 | 156.48 | 1.52% | 20,667 |
| Apr 21, 2025 | 155.00 | 156.35 | 154.13 | 154.13 | 154.13 | -0.17% | 9,180 |
| Apr 17, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 1.49% | 39,089 |
| Apr 16, 2025 | 152.19 | 152.19 | 152.14 | 152.14 | 152.14 | 0.91% | 147,306 |
| Apr 15, 2025 | 149.05 | 150.77 | 148.00 | 150.77 | 150.77 | -0.23% | 76,923 |
| Apr 14, 2025 | 150.29 | 151.12 | 149.93 | 151.12 | 151.12 | 2.18% | 12,788 |
| Apr 11, 2025 | 147.88 | 147.89 | 147.88 | 147.89 | 147.89 | 7.05% | 22,593 |
| Apr 10, 2025 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - | 655 |
| Apr 9, 2025 | 140.68 | 141.41 | 138.16 | 138.16 | 138.16 | -0.70% | 18,474 |
| Apr 8, 2025 | 141.65 | 141.65 | 137.60 | 139.13 | 139.13 | -0.18% | 41,823 |
| Apr 7, 2025 | 142.38 | 142.38 | 139.26 | 139.38 | 139.38 | -3.42% | 58,180 |
| Apr 4, 2025 | 146.44 | 147.05 | 144.32 | 144.32 | 144.32 | -3.35% | 54,985 |
| Apr 3, 2025 | 149.60 | 149.60 | 148.78 | 149.33 | 149.33 | 4.53% | 26,922 |
| Apr 2, 2025 | 141.40 | 142.86 | 141.40 | 142.86 | 142.86 | 0.95% | 10,412 |
| Apr 1, 2025 | 140.55 | 142.60 | 140.55 | 141.51 | 141.51 | 0.47% | 16,030 |
| Mar 31, 2025 | 138.63 | 141.23 | 138.63 | 140.85 | 140.85 | 2.39% | 20,901 |
| Mar 28, 2025 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | 0.25% | 27,655 |
| Mar 27, 2025 | 136.35 | 137.22 | 136.35 | 137.22 | 137.22 | 0.20% | 7,413 |
| Mar 26, 2025 | 137.78 | 137.78 | 136.30 | 136.94 | 136.94 | -0.06% | 86,093 |
| Mar 25, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | 1.84% | 43,214 |
| Mar 24, 2025 | 134.81 | 134.81 | 134.54 | 134.54 | 134.54 | 0.66% | 37,009 |
| Mar 21, 2025 | 133.20 | 133.66 | 133.11 | 133.66 | 133.66 | 1.17% | 11,498 |
| Mar 20, 2025 | 132.28 | 132.28 | 132.12 | 132.12 | 132.12 | -0.47% | 230 |
| Mar 19, 2025 | 124.64 | 132.74 | 124.64 | 132.74 | 132.74 | 2.53% | 727 |
| Mar 18, 2025 | 127.94 | 129.47 | 127.94 | 129.47 | 129.47 | 0.64% | 370 |