Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
162.52
-1.05 (-0.64%)
Jun 27, 2025, 3:50 PM EDT
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 163.14 | 163.14 | 161.84 | 162.52 | 162.52 | -0.64% | 1,028 |
| Jun 26, 2025 | 165.77 | 165.77 | 163.57 | 163.57 | 163.57 | 0.08% | 326 |
| Jun 25, 2025 | 163.66 | 163.66 | 163.44 | 163.44 | 163.44 | -2.36% | 575 |
| Jun 24, 2025 | 167.36 | 167.39 | 167.36 | 167.39 | 167.39 | 1.45% | 2,707 |
| Jun 23, 2025 | 164.56 | 165.00 | 164.56 | 165.00 | 165.00 | 1.81% | 304 |
| Jun 20, 2025 | 163.33 | 163.33 | 161.52 | 162.07 | 162.07 | - | 495 |
| Jun 18, 2025 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | - | 13 |
| Jun 17, 2025 | 161.93 | 162.07 | 161.93 | 162.07 | 162.07 | 0.43% | 2,916 |
| Jun 16, 2025 | 160.00 | 161.38 | 160.00 | 161.38 | 161.38 | -1.20% | 554 |
| Jun 13, 2025 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | - | 637 |
| Jun 12, 2025 | 163.34 | 163.34 | 163.34 | 163.34 | 162.93 | -0.38% | 13,514 |
| Jun 11, 2025 | 163.80 | 163.97 | 163.80 | 163.97 | 163.56 | 0.92% | 42,678 |
| Jun 10, 2025 | 162.32 | 162.47 | 162.32 | 162.47 | 162.06 | -0.61% | 348 |
| Jun 9, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | 163.05 | - | 102 |
| Jun 6, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | 163.05 | -0.91% | 113 |
| Jun 5, 2025 | 165.62 | 165.62 | 164.94 | 164.96 | 164.54 | -0.82% | 606 |
| Jun 4, 2025 | 165.79 | 166.32 | 165.79 | 166.32 | 165.90 | -0.34% | 238 |
| Jun 3, 2025 | 166.89 | 166.89 | 166.89 | 166.89 | 166.47 | -1.18% | 8,796 |
| Jun 2, 2025 | 168.88 | 168.88 | 168.88 | 168.88 | 168.45 | - | 34,018 |
| May 30, 2025 | 168.80 | 168.93 | 168.80 | 168.88 | 168.45 | 0.72% | 32,139 |
| May 29, 2025 | 167.68 | 167.68 | 167.68 | 167.68 | 167.26 | - | 2,848 |
| May 28, 2025 | 167.88 | 168.04 | 167.68 | 167.68 | 167.26 | 1.26% | 3,547 |
| May 27, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.18 | 2.27% | 13,658 |
| May 23, 2025 | 161.92 | 161.92 | 161.92 | 161.92 | 161.51 | - | 85 |
| May 22, 2025 | 162.28 | 162.28 | 161.70 | 161.92 | 161.51 | 0.78% | 6,758 |
| May 21, 2025 | 162.14 | 162.14 | 160.33 | 160.66 | 160.25 | 0.17% | 3,140 |
| May 20, 2025 | 159.58 | 160.38 | 159.51 | 160.38 | 159.98 | -2.09% | 480 |
| May 19, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.39 | 7.34% | 135 |
| May 16, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.21 | - | 133 |
| May 15, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.21 | - | 6,215 |
| May 14, 2025 | 152.45 | 152.60 | 151.94 | 152.60 | 152.21 | -1.04% | 895 |
| May 13, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 153.81 | 0.96% | 190 |
| May 12, 2025 | 156.30 | 156.30 | 152.51 | 152.73 | 152.34 | -3.62% | 2,089 |
| May 9, 2025 | 158.24 | 158.46 | 158.24 | 158.46 | 158.06 | -0.09% | 424 |
| May 8, 2025 | 158.61 | 158.61 | 158.61 | 158.61 | 158.21 | -4.25% | 214 |
| May 7, 2025 | 165.76 | 165.76 | 164.52 | 165.65 | 165.23 | 1.13% | 892 |
| May 6, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.39 | -0.44% | 108 |
| May 5, 2025 | 165.02 | 165.02 | 164.53 | 164.53 | 164.11 | 1.07% | 609 |
| May 2, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.38 | 1.32% | 14,033 |
| May 1, 2025 | 162.30 | 162.86 | 160.67 | 160.67 | 160.26 | -0.91% | 16,056 |
| Apr 30, 2025 | 157.33 | 162.14 | 157.33 | 162.14 | 161.73 | 3.06% | 49,945 |
| Apr 29, 2025 | 156.83 | 157.32 | 156.73 | 157.32 | 156.92 | -0.04% | 6,854 |
| Apr 28, 2025 | 157.00 | 159.07 | 157.00 | 157.39 | 156.99 | 0.74% | 10,845 |
| Apr 25, 2025 | 156.10 | 156.24 | 156.10 | 156.24 | 155.85 | 0.64% | 5,982 |
| Apr 24, 2025 | 155.24 | 155.24 | 155.24 | 155.24 | 154.85 | 0.06% | 20,506 |
| Apr 23, 2025 | 155.61 | 157.06 | 155.14 | 155.15 | 154.76 | -0.85% | 24,189 |
| Apr 22, 2025 | 156.20 | 156.50 | 156.20 | 156.48 | 156.08 | 1.52% | 20,667 |
| Apr 21, 2025 | 155.00 | 156.35 | 154.13 | 154.13 | 153.74 | -0.17% | 9,180 |
| Apr 17, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.01 | 1.49% | 39,089 |
| Apr 16, 2025 | 152.19 | 152.19 | 152.14 | 152.14 | 151.76 | 0.91% | 147,306 |