Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
123.27
-1.42 (-1.14%)
Feb 21, 2025, 3:00 PM EST
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 123.58 | 123.75 | 123.27 | 123.27 | 123.27 | -2.05% | 479 |
| Feb 20, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - | 170 |
| Feb 19, 2025 | 125.72 | 125.85 | 125.72 | 125.85 | 125.85 | 0.10% | 574 |
| Feb 18, 2025 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | 0.05% | 177 |
| Feb 14, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - | 5,154 |
| Feb 13, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | 0.31% | 246 |
| Feb 12, 2025 | 125.42 | 125.42 | 125.27 | 125.27 | 125.27 | 0.60% | 343 |
| Feb 11, 2025 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | -0.12% | 120,973 |
| Feb 10, 2025 | 125.72 | 125.72 | 124.15 | 124.67 | 124.67 | -0.83% | 839 |
| Feb 7, 2025 | 125.81 | 125.81 | 125.72 | 125.72 | 125.72 | -0.26% | 208 |
| Feb 6, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - | 380 |
| Feb 5, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -0.77% | 493 |
| Feb 4, 2025 | 126.33 | 127.73 | 126.33 | 127.02 | 127.02 | 2.73% | 828 |
| Feb 3, 2025 | 121.93 | 125.62 | 120.00 | 123.64 | 123.64 | -1.14% | 7,807 |
| Jan 31, 2025 | 126.59 | 127.62 | 125.07 | 125.07 | 125.07 | -0.58% | 17,192 |
| Jan 30, 2025 | 127.07 | 127.07 | 125.80 | 125.80 | 125.80 | -1.98% | 331 |
| Jan 29, 2025 | 127.80 | 128.34 | 127.80 | 128.34 | 128.34 | -0.19% | 595 |
| Jan 28, 2025 | 128.69 | 128.90 | 128.35 | 128.57 | 128.57 | 0.26% | 1,213 |
| Jan 27, 2025 | 128.12 | 128.24 | 128.12 | 128.24 | 128.24 | -1.97% | 398 |
| Jan 24, 2025 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | 0.87% | 207 |
| Jan 23, 2025 | 129.71 | 129.71 | 129.69 | 129.69 | 129.69 | 1.73% | 678 |
| Jan 22, 2025 | 127.53 | 127.53 | 127.20 | 127.48 | 127.48 | 0.46% | 471 |
| Jan 21, 2025 | 126.25 | 126.90 | 126.25 | 126.90 | 126.90 | 1.05% | 389 |
| Jan 17, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 1.98% | 146 |
| Jan 16, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - | 161 |
| Jan 15, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - | 50 |
| Jan 14, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -2.26% | 1,878 |
| Jan 13, 2025 | 126.18 | 126.18 | 125.99 | 125.99 | 125.99 | -0.88% | 393 |
| Jan 10, 2025 | 127.13 | 127.13 | 126.44 | 127.11 | 127.11 | -0.46% | 859 |
| Jan 8, 2025 | 128.97 | 128.97 | 127.70 | 127.70 | 127.70 | -2.83% | 3,778 |
| Jan 7, 2025 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | -1.47% | 205 |
| Jan 6, 2025 | 133.65 | 133.65 | 133.37 | 133.37 | 133.37 | 0.56% | 515 |
| Jan 3, 2025 | 132.66 | 132.84 | 132.63 | 132.63 | 132.63 | 0.26% | 548 |
| Jan 2, 2025 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | 0.68% | 103 |
| Dec 31, 2024 | 131.12 | 131.62 | 131.12 | 131.39 | 131.39 | -0.76% | 817 |
| Dec 30, 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - | 13 |
| Dec 27, 2024 | 132.00 | 132.41 | 132.00 | 132.39 | 132.39 | -0.91% | 519 |
| Dec 26, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - | - |
| 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 |