Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	40.38	40.38	40.15	40.15	40.15	-1.43%	5,992
Sep 11, 2025	40.73	40.73	40.73	40.73	40.73	0.65%	4,136
Sep 10, 2025	40.68	40.68	40.35	40.47	40.47	-0.59%	16,699
Sep 9, 2025	40.46	40.79	40.46	40.71	40.71	-0.27%	24,809
Sep 8, 2025	40.85	40.90	40.81	40.82	40.82	-0.46%	43,677
Sep 5, 2025	41.00	41.01	40.88	41.01	41.01	-0.47%	3,232
Sep 4, 2025	41.20	41.20	41.20	41.20	41.20	-0.60%	12,691
Sep 3, 2025	41.00	41.45	41.00	41.45	41.45	1.05%	46,636
Sep 2, 2025	40.84	41.03	40.84	41.02	41.02	0.84%	68,248
Aug 29, 2025	40.68	40.68	40.68	40.68	40.68	0.72%	756
Aug 28, 2025	40.31	40.39	40.31	40.39	40.39	-0.22%	35,749
Aug 27, 2025	39.98	40.49	39.89	40.48	40.48	0.37%	23,308
Aug 26, 2025	40.78	40.78	40.33	40.33	40.33	-1.87%	261,298
Aug 25, 2025	41.00	41.10	40.84	41.10	41.10	0.07%	46,739
Aug 22, 2025	42.56	42.56	41.07	41.07	41.07	-3.11%	44,063
Aug 21, 2025	42.44	42.50	42.39	42.39	42.39	-0.73%	4,408
Aug 20, 2025	42.43	42.95	42.33	42.70	42.70	0.23%	44,190
Aug 19, 2025	42.68	42.68	42.50	42.60	42.60	2.65%	196,763
Aug 18, 2025	41.50	41.50	41.50	41.50	41.50	0.55%	10,704
Aug 15, 2025	41.32	41.32	41.21	41.27	41.27	0.32%	11,100
Aug 14, 2025	41.21	41.21	41.00	41.14	41.14	-0.03%	360,900
Aug 13, 2025	41.14	41.65	40.97	41.15	41.15	-1.90%	115,256
Aug 12, 2025	41.61	41.96	41.23	41.95	41.95	0.92%	14,304
Aug 11, 2025	41.57	41.57	41.57	41.57	41.57	0.28%	65,692
Aug 8, 2025	41.67	41.74	41.45	41.45	41.45	0.48%	62,756
Aug 7, 2025	41.47	41.47	41.25	41.25	41.25	-0.03%	40,012
Aug 6, 2025	40.92	41.26	40.92	41.26	41.26	0.55%	41,628
Aug 5, 2025	40.85	41.10	40.85	41.04	41.04	5.90%	108,836
Aug 4, 2025	40.32	43.97	38.75	38.75	38.75	-4.56%	2,924
Aug 1, 2025	40.75	40.75	40.60	40.60	40.60	0.40%	55,844
Jul 31, 2025	40.58	40.58	40.44	40.44	40.44	-0.92%	19,808
Jul 30, 2025	41.22	41.22	40.65	40.81	40.81	0.19%	57,652
Jul 29, 2025	40.74	40.74	40.74	40.74	40.74	1.30%	52,252
Jul 28, 2025	40.18	40.21	40.14	40.21	40.21	-1.43%	33,632
Jul 25, 2025	40.80	40.80	40.80	40.80	40.80	-	580
Jul 24, 2025	40.68	40.80	40.68	40.80	40.80	2.05%	2,968
Jul 23, 2025	39.90	39.98	39.90	39.98	39.98	-0.18%	3,836
Jul 22, 2025	40.07	40.07	40.05	40.05	40.05	0.12%	1,416
Jul 21, 2025	40.25	40.25	40.00	40.00	40.00	-0.32%	4,464
Jul 18, 2025	40.13	40.13	40.13	40.13	40.13	1.01%	476
Jul 17, 2025	40.37	40.38	39.73	39.73	39.73	-1.60%	6,816
Jul 16, 2025	40.36	40.38	40.33	40.38	40.38	-0.13%	1,916
Jul 15, 2025	40.56	40.56	40.43	40.43	40.43	-1.11%	60,052
Jul 14, 2025	40.89	40.89	40.88	40.88	40.88	0.66%	209,628
Jul 11, 2025	40.79	40.83	40.61	40.61	40.61	-0.55%	1,444
Jul 10, 2025	41.01	41.01	40.84	40.84	40.84	-0.98%	2,720
Jul 9, 2025	41.24	41.24	41.24	41.24	41.24	-	520
Jul 8, 2025	39.96	41.24	39.96	41.24	41.24	0.54%	1,232
Jul 7, 2025	41.26	41.26	41.02	41.02	41.02	-0.09%	1,816
Jul 3, 2025	40.76	41.25	40.76	41.05	41.05	1.42%	2,844