Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
125.70
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 1 |
| Nov 20, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 161 |
| Nov 19, 2024 | 124.44 | 125.70 | 124.44 | 125.70 | 125.70 | -2.39% | 600 |
| Nov 18, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - | 40 |
| Nov 15, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | 0.59% | 167 |
| Nov 14, 2024 | 130.07 | 130.07 | 128.01 | 128.02 | 128.02 | -1.79% | 423 |
| Nov 13, 2024 | 131.61 | 131.61 | 130.35 | 130.35 | 130.35 | -2.37% | 1,152 |
| Nov 12, 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | - | 31 |
| Nov 11, 2024 | 133.52 | 133.52 | 133.51 | 133.51 | 133.51 | -0.37% | 324 |
| Nov 8, 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | -0.10% | 143 |
| Nov 7, 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | 3.85% | 339 |
| Nov 6, 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | - | 33 |
| Nov 5, 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | 2.08% | 100 |
| Nov 4, 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - | 13 |
| Nov 1, 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - | 26 |
| Oct 31, 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | 0.39% | 2,243 |
| Oct 30, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - | 1 |
| Oct 29, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - | 8 |
| Oct 28, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - | 58 |
| Oct 25, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - | 5 |
| Oct 24, 2024 | 126.03 | 126.05 | 126.03 | 126.05 | 126.05 | 1.65% | 221 |
| Oct 23, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 56 |
| Oct 22, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.93% | 150 |
| Oct 21, 2024 | 126.44 | 126.44 | 125.13 | 125.16 | 125.16 | -2.56% | 1,412 |
| Oct 18, 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - | 50 |
| Oct 17, 2024 | 128.47 | 128.47 | 128.45 | 128.45 | 128.45 | -0.72% | 390 |
| Oct 16, 2024 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | 0.58% | 100 |
| Oct 15, 2024 | 128.81 | 129.23 | 128.64 | 128.64 | 128.64 | -0.22% | 609 |
| Oct 14, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - | 60 |
| Oct 11, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - | 10 |
| Oct 10, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - | 18 |
| Oct 9, 2024 | 129.01 | 129.01 | 128.78 | 128.92 | 128.92 | 0.97% | 331 |
| Oct 8, 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - | 4 |
| Oct 7, 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | 0.18% | 1,053 |
| Oct 4, 2024 | 128.74 | 128.74 | 127.45 | 127.45 | 127.45 | -1.10% | 201 |
| Oct 3, 2024 | 127.73 | 128.87 | 127.73 | 128.87 | 128.87 | -2.88% | 212 |
| Oct 2, 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | -0.41% | 127 |
| Oct 1, 2024 | 133.27 | 133.27 | 133.24 | 133.24 | 133.24 | 4.29% | 824 |
| Sep 30, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - | 117 |
| Sep 27, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - | 1 |
| Sep 26, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - | - |
| Sep 25, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - | - |
| Sep 24, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - | 11 |
| Sep 23, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - | 163 |
| Sep 20, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - | 63 |
| Sep 19, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | 0.04% | 130 |
| Sep 18, 2024 | 127.95 | 127.95 | 127.71 | 127.71 | 127.71 | -2.53% | 204 |
| Sep 17, 2024 | 131.35 | 131.35 | 131.02 | 131.02 | 131.02 | -1.19% | 254 |
| Sep 16, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - | 30 |
| Sep 13, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 2.59% | 105 |
| Sep 12, 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 128.88 | - | 4 |
| Sep 11, 2024 | 128.81 | 129.26 | 128.81 | 129.25 | 128.88 | 0.76% | 471 |
| Sep 10, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 127.92 | - | 22 |
| Sep 9, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 127.92 | - | 5 |
| Sep 6, 2024 | 128.22 | 128.28 | 128.22 | 128.28 | 127.92 | -1.13% | 337 |
| Sep 5, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.38 | 0.15% | 104 |
| Sep 4, 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.19 | 0.17% | 252 |
| Sep 3, 2024 | 129.71 | 129.71 | 127.70 | 129.34 | 128.97 | -0.59% | 765 |
| Aug 30, 2024 | 128.41 | 130.11 | 128.41 | 130.11 | 129.74 | 1.34% | 2,687 |
| Aug 29, 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 128.03 | - | - |
| Aug 28, 2024 | 128.69 | 128.69 | 128.39 | 128.39 | 128.03 | 2.24% | 255 |
| Aug 27, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.22 | - | 31 |
| Aug 26, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.22 | - | 123 |
| Aug 23, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.22 | - | 3,048 |
| Aug 22, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.22 | - | - |
| Aug 21, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.22 | - | 39 |
| Aug 20, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.22 | - | - |
| Aug 19, 2024 | 125.70 | 125.70 | 125.58 | 125.58 | 125.22 | 2.67% | 1,530 |
| Aug 16, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 220 |
| Aug 15, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | - |
| Aug 14, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 3,189 |
| Aug 13, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 318 |
| Aug 12, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 42 |
| Aug 9, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 5 |
| Aug 8, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | - |
| Aug 7, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 25 |
| Aug 6, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 376 |
| Aug 5, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 22 |
| Aug 2, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 890 |
| Aug 1, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 80 |
| Jul 31, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.97 | - | 2 |
| Jul 30, 2024 | 122.41 | 122.41 | 122.32 | 122.32 | 121.97 | 0.77% | 484 |
| Jul 29, 2024 | 121.47 | 121.47 | 121.38 | 121.38 | 121.04 | -0.58% | 306 |
| Jul 26, 2024 | 121.59 | 122.09 | 121.37 | 122.09 | 121.74 | 1.66% | 340 |
| Jul 25, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.76 | -3.40% | 52,105 |
| Jul 24, 2024 | 124.40 | 124.41 | 124.33 | 124.33 | 123.98 | 1.07% | 341 |
| Jul 23, 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 122.66 | 1.20% | 100 |
| Jul 22, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.20 | - | 88 |
| Jul 19, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.20 | 0.55% | 103 |
| Jul 18, 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.55 | - | 46 |
| Jul 17, 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.55 | -0.16% | 107 |
| Jul 16, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 120.74 | -0.52% | 455 |
| Jul 15, 2024 | 122.61 | 122.61 | 121.71 | 121.71 | 121.36 | 0.16% | 220 |
| Jul 12, 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.17 | -2.86% | 363 |
| Jul 11, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 124.73 | - | 11 |
| Jul 10, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 124.73 | - | 153 |
| Jul 9, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 124.73 | 3.99% | 347 |
| Jul 8, 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 119.95 | - | 1 |
| Jul 5, 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 119.95 | 1.12% | 443 |
| Jul 3, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.62 | 4.29% | 547 |