Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.66	46.63	45.66	46.63	46.63	1.39%	31,795
Mar 6, 2026	45.95	46.22	45.87	45.99	45.99	1.55%	382,798
Mar 5, 2026	45.34	45.34	45.00	45.29	45.29	-0.98%	3,506
Mar 4, 2026	45.84	45.84	45.74	45.74	45.74	-1.55%	1,309
Mar 3, 2026	45.97	46.46	45.65	46.46	46.46	-0.28%	1,300
Mar 2, 2026	46.50	46.59	46.44	46.59	46.59	0.09%	2,101
Feb 27, 2026	46.55	46.55	46.55	46.55	46.55	-0.32%	120,525
Feb 26, 2026	46.39	46.72	46.39	46.70	46.70	0.09%	1,160
Feb 25, 2026	47.27	47.34	46.60	46.66	46.66	-5.24%	1,001
Feb 24, 2026	49.93	49.93	48.79	49.24	49.24	-2.03%	2,155
Feb 23, 2026	49.74	50.26	49.74	50.26	50.26	2.49%	1,679
Feb 20, 2026	49.82	49.85	49.04	49.04	49.04	-1.91%	5,585
Feb 19, 2026	50.00	50.00	50.00	50.00	49.99	-0.21%	275
Feb 18, 2026	49.59	50.10	49.59	50.10	50.10	-0.24%	1,448
Feb 17, 2026	50.13	50.22	50.13	50.22	50.22	0.94%	1,096
Feb 13, 2026	50.27	50.29	49.75	49.75	49.75	-0.90%	3,895
Feb 12, 2026	49.71	50.20	49.70	50.20	50.20	2.42%	1,977
Feb 11, 2026	48.34	49.01	48.34	49.01	49.01	0.56%	1,697
Feb 10, 2026	49.80	49.80	48.58	48.74	48.74	-0.77%	1,837
Feb 9, 2026	49.33	49.34	48.91	49.12	49.12	0.31%	1,582
Feb 6, 2026	49.42	49.42	48.97	48.97	48.97	0.12%	1,725
Feb 5, 2026	49.20	49.20	48.88	48.91	48.91	-0.91%	2,388
Feb 4, 2026	49.36	49.36	49.36	49.36	49.36	3.20%	759
Feb 3, 2026	47.31	47.83	47.31	47.83	47.83	4.32%	1,007
Feb 2, 2026	45.56	45.85	45.56	45.85	45.85	1.84%	690
Jan 30, 2026	45.07	45.07	45.02	45.02	45.02	-2.02%	930
Jan 29, 2026	45.86	45.95	45.69	45.95	45.95	1.45%	1,411
Jan 28, 2026	45.30	45.30	45.29	45.29	45.29	0.68%	702
Jan 27, 2026	45.32	45.32	44.98	44.98	44.98	-0.75%	983
Jan 26, 2026	46.37	46.37	45.26	45.32	45.32	-1.43%	3,278
Jan 23, 2026	46.17	46.17	45.98	45.98	45.98	1.41%	5,655
Jan 22, 2026	45.17	45.34	45.00	45.34	45.34	-	34,400
Jan 21, 2026	44.88	45.34	44.88	45.34	45.34	0.60%	45,623
Jan 20, 2026	44.88	45.07	44.88	45.07	45.07	0.43%	191,879
Jan 16, 2026	44.88	44.88	44.88	44.88	44.88	-0.39%	262
Jan 15, 2026	45.05	45.05	45.05	45.05	45.05	-0.18%	151
Jan 14, 2026	44.98	45.13	44.98	45.13	45.13	-0.04%	26,223
Jan 13, 2026	45.15	45.15	45.15	45.15	45.15	-0.97%	3,688
Jan 12, 2026	44.97	45.59	44.97	45.59	45.59	2.63%	708
Jan 9, 2026	44.27	44.42	44.27	44.42	44.42	0.75%	1,117
Jan 8, 2026	44.18	44.21	44.02	44.09	44.09	0.09%	921
Jan 7, 2026	44.00	44.45	44.00	44.05	44.05	-0.09%	79,854
Jan 6, 2026	44.81	44.81	44.09	44.09	44.09	-1.47%	51,944
Jan 5, 2026	44.75	44.75	44.75	44.75	44.75	-1.05%	21,294
Dec 31, 2025	45.22	45.22	45.22	45.22	45.22	-0.04%	172
Dec 30, 2025	45.24	45.24	45.24	45.24	45.24	-0.15%	4,944
Dec 29, 2025	45.28	45.31	45.27	45.31	45.31	0.84%	3,134
Dec 24, 2025	45.28	45.28	44.93	44.93	44.93	-0.24%	6,249
Dec 23, 2025	45.04	45.04	45.04	45.04	45.04	0.06%	355
Dec 19, 2025	45.34	45.34	45.01	45.02	45.01	-0.72%	134,300