Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
129.25
0.00 (0.00%)
Sep 12, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - | - |
| Sep 11, 2024 | 128.81 | 129.26 | 128.81 | 129.25 | 129.25 | 0.76% | 500 |
| Sep 10, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - | 18 |
| Sep 9, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - | 100 |
| Sep 6, 2024 | 128.22 | 128.28 | 128.22 | 128.28 | 128.28 | -1.13% | 337 |
| Sep 5, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 0.15% | 104 |
| Sep 4, 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | 0.17% | 300 |
| Sep 3, 2024 | 129.71 | 129.71 | 127.70 | 129.34 | 129.34 | -0.59% | 800 |
| Aug 30, 2024 | 128.41 | 130.11 | 128.41 | 130.11 | 130.11 | 1.34% | 4,500 |
| Aug 29, 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - | 1 |
| Aug 28, 2024 | 128.69 | 128.69 | 128.39 | 128.39 | 128.39 | 2.24% | 300 |
| Aug 27, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - | - |
| Aug 26, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - | - |
| Aug 23, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - | 3,000 |
| Aug 22, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - | - |
| Aug 21, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - | 100 |
| Aug 20, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - | - |
| Aug 19, 2024 | 125.70 | 125.70 | 125.58 | 125.58 | 125.58 | 2.67% | 1,530 |
| Aug 16, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| Aug 15, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| Aug 14, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | 3,200 |
| Aug 13, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | 300 |
| Aug 12, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| Aug 9, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| Aug 8, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| Aug 7, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| Aug 6, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | 400 |
| Aug 5, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| Aug 2, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | 900 |
| Aug 1, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| Jul 31, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - | - |
| Jul 30, 2024 | 122.41 | 122.41 | 122.32 | 122.32 | 122.32 | 0.77% | 500 |
| Jul 29, 2024 | 121.47 | 121.47 | 121.38 | 121.38 | 121.38 | -0.58% | 306 |
| Jul 26, 2024 | 121.59 | 122.09 | 121.37 | 122.09 | 122.09 | 1.66% | 340 |
| Jul 25, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -3.40% | 52,105 |
| Jul 24, 2024 | 124.40 | 124.41 | 124.33 | 124.33 | 124.33 | 1.07% | 341 |
| Jul 23, 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | 1.20% | 100 |
| Jul 22, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - | - |
| Jul 19, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 0.55% | 103 |
| Jul 18, 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - | - |
| Jul 17, 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | -0.16% | 107 |
| Jul 16, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | -0.52% | 500 |
| Jul 15, 2024 | 122.61 | 122.61 | 121.71 | 121.71 | 121.71 | 0.16% | 220 |
| Jul 12, 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | -2.86% | 400 |
| Jul 11, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - | 100 |
| Jul 10, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - | - |
| Jul 9, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | 3.99% | 300 |
| Jul 8, 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - | - |
| Jul 5, 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | 1.12% | 443 |
| Jul 3, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | 4.29% | 547 |
| Jul 2, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - | - |
| Jul 1, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - | - |
| Jun 28, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - | - |
| Jun 27, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - | - |
| Jun 26, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - | - |
| Jun 25, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - | - |
| Jun 24, 2024 | 112.72 | 114.07 | 112.72 | 114.07 | 114.07 | 2.10% | 523 |
| Jun 21, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - | 2,300 |
| Jun 20, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | -2.17% | 248 |
| Jun 18, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.86% | 200 |
| Jun 17, 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - | - |
| Jun 14, 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - | 900 |
| Jun 13, 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 115.99 | - | - |
| Jun 12, 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 115.99 | -1.60% | 400 |
| Jun 11, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.87 | - | 3,100 |
| Jun 10, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.87 | - | - |
| Jun 7, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.87 | - | - |
| Jun 6, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 117.87 | - | - |
| Jun 5, 2024 | 118.15 | 118.25 | 118.15 | 118.25 | 117.87 | 0.80% | 713 |
| Jun 4, 2024 | 117.21 | 117.34 | 117.21 | 117.31 | 116.93 | 3.81% | 602 |
| Jun 3, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | - | - |
| May 31, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | - | 48,400 |
| May 30, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | -0.18% | 2,700 |
| May 29, 2024 | 112.98 | 113.20 | 112.98 | 113.20 | 112.84 | -2.22% | 300 |
| May 28, 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.40 | - | - |
| May 24, 2024 | 115.66 | 115.77 | 115.66 | 115.77 | 115.40 | 2.19% | 400 |
| May 23, 2024 | 114.34 | 114.34 | 113.26 | 113.29 | 112.93 | -0.67% | 900 |
| May 22, 2024 | 114.35 | 114.35 | 113.71 | 114.05 | 113.68 | -0.29% | 721 |
| May 21, 2024 | 115.25 | 115.25 | 114.25 | 114.38 | 114.01 | -0.30% | 808 |
| May 20, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.35 | - | - |
| May 17, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.35 | - | - |
| May 16, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.35 | 0.49% | 232 |
| May 15, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.79 | - | - |
| May 14, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.79 | 0.63% | 1,534 |
| May 13, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.08 | -0.80% | 700 |
| May 10, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 113.99 | - | - |
| May 9, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 113.99 | - | - |
| May 8, 2024 | 113.72 | 114.36 | 113.72 | 114.36 | 113.99 | 0.24% | 19,400 |
| May 7, 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 113.72 | - | - |
| May 6, 2024 | 114.29 | 114.52 | 114.09 | 114.09 | 113.72 | 0.88% | 803 |
| May 3, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 112.74 | - | 800 |
| May 2, 2024 | 112.17 | 113.10 | 112.17 | 113.10 | 112.74 | 0.98% | 202 |
| May 1, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | 1.69% | 147 |
| Apr 30, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 109.79 | -1.24% | 13,400 |
| Apr 29, 2024 | 111.36 | 111.64 | 111.32 | 111.52 | 111.16 | 0.06% | 906 |
| Apr 26, 2024 | 111.44 | 111.80 | 111.44 | 111.45 | 111.09 | 1.14% | 522 |
| Apr 25, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 109.84 | - | - |
| Apr 24, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 109.84 | - | - |
| Apr 23, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 109.84 | - | 1,700 |
| Apr 22, 2024 | 109.01 | 110.19 | 109.01 | 110.19 | 109.84 | 2.55% | 633 |