Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
133.60
+0.86 (0.65%)
Dec 23, 2024, 4:00 PM EST
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - | 50 |
| Dec 23, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 0.65% | 199 |
| Dec 20, 2024 | 133.48 | 134.16 | 132.74 | 132.74 | 132.74 | -0.44% | 636 |
| Dec 19, 2024 | 132.44 | 133.54 | 132.24 | 133.32 | 133.32 | 0.79% | 970 |
| Dec 18, 2024 | 134.27 | 134.27 | 132.28 | 132.28 | 132.28 | -2.09% | 421 |
| Dec 17, 2024 | 135.73 | 135.73 | 135.11 | 135.11 | 135.11 | -0.99% | 506 |
| Dec 16, 2024 | 136.26 | 136.46 | 136.26 | 136.46 | 136.46 | 0.02% | 524 |
| Dec 13, 2024 | 137.28 | 137.28 | 136.43 | 136.43 | 136.43 | 0.16% | 301 |
| Dec 12, 2024 | 136.21 | 136.21 | 136.21 | 136.21 | 135.85 | - | 207 |
| Dec 11, 2024 | 136.04 | 136.64 | 136.04 | 136.21 | 135.85 | 0.16% | 669 |
| Dec 10, 2024 | 136.54 | 136.83 | 135.99 | 135.99 | 135.63 | -0.15% | 3,436 |
| Dec 9, 2024 | 135.85 | 136.20 | 134.20 | 136.20 | 135.84 | 0.10% | 45,753 |
| Dec 6, 2024 | 137.53 | 137.53 | 136.07 | 136.07 | 135.71 | 0.67% | 609 |
| Dec 5, 2024 | 134.86 | 135.17 | 134.86 | 135.17 | 134.81 | 1.68% | 262 |
| Dec 4, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.59 | -0.01% | 101 |
| Dec 3, 2024 | 132.49 | 132.95 | 132.49 | 132.95 | 132.60 | 1.15% | 387 |
| Dec 2, 2024 | 129.67 | 131.43 | 129.67 | 131.43 | 131.08 | 2.13% | 306 |
| Nov 29, 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.35 | - | 3 |
| Nov 27, 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.35 | 1.34% | 158 |
| Nov 26, 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.66 | -0.70% | 167 |
| Nov 25, 2024 | 126.85 | 127.89 | 126.85 | 127.89 | 127.55 | 0.20% | 68,031 |
| Nov 22, 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.29 | 1.54% | 200 |
| Nov 21, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.36 | - | 1 |
| Nov 20, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.36 | - | 161 |
| Nov 19, 2024 | 124.44 | 125.70 | 124.44 | 125.70 | 125.37 | -2.39% | 600 |
| Nov 18, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.44 | - | 40 |
| Nov 15, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.44 | 0.59% | 167 |
| Nov 14, 2024 | 130.07 | 130.07 | 128.01 | 128.02 | 127.68 | -1.79% | 423 |
| Nov 13, 2024 | 131.61 | 131.61 | 130.35 | 130.35 | 130.01 | -2.37% | 1,152 |
| Nov 12, 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 133.16 | - | 31 |
| Nov 11, 2024 | 133.52 | 133.52 | 133.51 | 133.51 | 133.16 | -0.37% | 324 |
| Nov 8, 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 133.66 | -0.10% | 143 |
| Nov 7, 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 133.79 | 3.85% | 339 |
| Nov 6, 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 128.83 | - | 33 |
| Nov 5, 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 128.83 | 2.08% | 100 |
| Nov 4, 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.21 | - | 13 |
| Nov 1, 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.21 | - | 26 |
| Oct 31, 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.21 | 0.39% | 2,243 |
| Oct 30, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.72 | - | 1 |
| Oct 29, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.72 | - | 8 |
| Oct 28, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.72 | - | 58 |
| Oct 25, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.72 | - | 5 |
| Oct 24, 2024 | 126.03 | 126.05 | 126.03 | 126.05 | 125.72 | 1.65% | 221 |
| Oct 23, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.67 | - | 56 |
| Oct 22, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.67 | -0.93% | 150 |
| Oct 21, 2024 | 126.44 | 126.44 | 125.13 | 125.16 | 124.83 | -2.56% | 1,412 |
| Oct 18, 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.11 | - | 50 |
| Oct 17, 2024 | 128.47 | 128.47 | 128.45 | 128.45 | 128.11 | -0.72% | 390 |
| Oct 16, 2024 | 129.38 | 129.38 | 129.38 | 129.38 | 129.04 | 0.58% | 100 |
| Oct 15, 2024 | 128.81 | 129.23 | 128.64 | 128.64 | 128.30 | -0.22% | 609 |
| Oct 14, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.58 | - | 60 |
| Oct 11, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.58 | - | 10 |
| Oct 10, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.58 | - | 18 |
| Oct 9, 2024 | 129.01 | 129.01 | 128.78 | 128.92 | 128.58 | 0.97% | 331 |
| Oct 8, 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.34 | - | 4 |
| Oct 7, 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.34 | 0.18% | 1,053 |
| Oct 4, 2024 | 128.74 | 128.74 | 127.45 | 127.45 | 127.11 | -1.10% | 201 |
| Oct 3, 2024 | 127.73 | 128.87 | 127.73 | 128.87 | 128.53 | -2.88% | 212 |
| Oct 2, 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.34 | -0.41% | 127 |
| Oct 1, 2024 | 133.27 | 133.27 | 133.24 | 133.24 | 132.89 | 4.29% | 824 |
| Sep 30, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.42 | - | 117 |
| Sep 27, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.42 | - | 1 |
| Sep 26, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.42 | - | - |
| Sep 25, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.42 | - | - |
| Sep 24, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.42 | - | 11 |
| Sep 23, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.42 | - | 163 |
| Sep 20, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.42 | - | 63 |
| Sep 19, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.42 | 0.04% | 130 |
| Sep 18, 2024 | 127.95 | 127.95 | 127.71 | 127.71 | 127.37 | -2.53% | 204 |
| Sep 17, 2024 | 131.35 | 131.35 | 131.02 | 131.02 | 130.68 | -1.19% | 254 |
| Sep 16, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.25 | - | 30 |
| Sep 13, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.25 | 2.59% | 105 |
| Sep 12, 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 128.54 | - | 4 |
| Sep 11, 2024 | 128.81 | 129.26 | 128.81 | 129.25 | 128.54 | 0.76% | 471 |
| Sep 10, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 127.58 | - | 22 |
| Sep 9, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 127.58 | - | 5 |
| Sep 6, 2024 | 128.22 | 128.28 | 128.22 | 128.28 | 127.58 | -1.13% | 337 |
| Sep 5, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.04 | 0.15% | 104 |
| Sep 4, 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 128.85 | 0.17% | 252 |
| Sep 3, 2024 | 129.71 | 129.71 | 127.70 | 129.34 | 128.63 | -0.59% | 765 |
| Aug 30, 2024 | 128.41 | 130.11 | 128.41 | 130.11 | 129.40 | 1.34% | 2,687 |
| Aug 29, 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 127.69 | - | - |
| Aug 28, 2024 | 128.69 | 128.69 | 128.39 | 128.39 | 127.69 | 2.24% | 255 |
| Aug 27, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 124.89 | - | 31 |
| Aug 26, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 124.89 | - | 123 |
| Aug 23, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 124.89 | - | 3,048 |
| Aug 22, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 124.89 | - | - |
| Aug 21, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 124.89 | - | 39 |
| Aug 20, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 124.89 | - | - |
| Aug 19, 2024 | 125.70 | 125.70 | 125.58 | 125.58 | 124.89 | 2.67% | 1,530 |
| Aug 16, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | 220 |
| Aug 15, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | - |
| Aug 14, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | 3,189 |
| Aug 13, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | 318 |
| Aug 12, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | 42 |
| Aug 9, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | 5 |
| Aug 8, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | - |
| Aug 7, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | 25 |
| Aug 6, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | 376 |
| Aug 5, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.65 | - | 22 |