Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
140.93
+3.37 (2.45%)
Mar 31, 2025, 3:39 PM EST
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | 0.25% | 27,655 |
| Mar 27, 2025 | 136.35 | 137.22 | 136.35 | 137.22 | 137.22 | 0.20% | 7,413 |
| Mar 26, 2025 | 137.78 | 137.78 | 136.30 | 136.94 | 136.94 | -0.06% | 86,093 |
| Mar 25, 2025 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | 1.84% | 43,214 |
| Mar 24, 2025 | 134.81 | 134.81 | 134.54 | 134.54 | 134.54 | 0.66% | 37,009 |
| Mar 21, 2025 | 133.20 | 133.66 | 133.11 | 133.66 | 133.66 | 1.17% | 11,498 |
| Mar 20, 2025 | 132.28 | 132.28 | 132.12 | 132.12 | 132.12 | -0.47% | 230 |
| Mar 19, 2025 | 124.64 | 132.74 | 124.64 | 132.74 | 132.74 | 2.53% | 727 |
| Mar 18, 2025 | 127.94 | 129.47 | 127.94 | 129.47 | 129.47 | 0.64% | 370 |
| Mar 17, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - | 6,812 |
| Mar 14, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | -0.83% | 6,751 |
| Mar 13, 2025 | 129.72 | 129.72 | 129.72 | 129.72 | 129.36 | - | 23,580 |
| Mar 12, 2025 | 127.62 | 129.72 | 127.62 | 129.72 | 129.36 | -0.49% | 5,770 |
| Mar 11, 2025 | 133.08 | 133.08 | 129.50 | 130.36 | 130.00 | -2.33% | 6,519 |
| Mar 10, 2025 | 133.80 | 133.80 | 133.33 | 133.47 | 133.10 | -0.07% | 4,439 |
| Mar 7, 2025 | 133.95 | 133.95 | 133.53 | 133.57 | 133.20 | 0.63% | 24,015 |
| Mar 6, 2025 | 131.33 | 132.74 | 131.18 | 132.74 | 132.37 | 1.50% | 2,992 |
| Mar 5, 2025 | 129.22 | 131.23 | 128.96 | 130.78 | 130.42 | 3.45% | 2,383 |
| Mar 4, 2025 | 126.54 | 126.78 | 126.10 | 126.41 | 126.07 | -1.46% | 736 |
| Mar 3, 2025 | 132.50 | 132.50 | 128.29 | 128.29 | 127.94 | -1.39% | 8,939 |
| Feb 28, 2025 | 128.97 | 130.10 | 128.97 | 130.10 | 129.74 | 0.50% | 55,238 |
| Feb 27, 2025 | 129.46 | 129.46 | 129.46 | 129.46 | 129.10 | -0.25% | 3,534 |
| Feb 26, 2025 | 129.86 | 129.86 | 129.78 | 129.78 | 129.42 | -0.90% | 6,272 |
| Feb 25, 2025 | 128.24 | 131.00 | 128.10 | 130.96 | 130.60 | 3.50% | 15,125 |
| Feb 24, 2025 | 126.84 | 126.84 | 126.53 | 126.53 | 126.18 | 2.65% | 1,171 |
| Feb 21, 2025 | 123.58 | 123.75 | 123.27 | 123.27 | 122.93 | -2.05% | 479 |
| Feb 20, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.50 | - | 170 |
| Feb 19, 2025 | 125.72 | 125.85 | 125.72 | 125.85 | 125.50 | 0.10% | 574 |
| Feb 18, 2025 | 125.72 | 125.72 | 125.72 | 125.72 | 125.37 | 0.05% | 177 |
| Feb 14, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | 125.31 | - | 5,154 |
| Feb 13, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | 125.31 | 0.31% | 246 |
| Feb 12, 2025 | 125.42 | 125.42 | 125.27 | 125.27 | 124.93 | 0.60% | 343 |
| Feb 11, 2025 | 124.52 | 124.52 | 124.52 | 124.52 | 124.18 | -0.12% | 120,973 |
| Feb 10, 2025 | 125.72 | 125.72 | 124.15 | 124.67 | 124.33 | -0.83% | 839 |
| Feb 7, 2025 | 125.81 | 125.81 | 125.72 | 125.72 | 125.37 | -0.26% | 208 |
| Feb 6, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 125.70 | - | 380 |
| Feb 5, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 125.70 | -0.77% | 493 |
| Feb 4, 2025 | 126.33 | 127.73 | 126.33 | 127.02 | 126.67 | 2.73% | 828 |
| Feb 3, 2025 | 121.93 | 125.62 | 120.00 | 123.64 | 123.30 | -1.14% | 7,807 |
| Jan 31, 2025 | 126.59 | 127.62 | 125.07 | 125.07 | 124.73 | -0.58% | 17,192 |
| Jan 30, 2025 | 127.07 | 127.07 | 125.80 | 125.80 | 125.45 | -1.98% | 331 |
| Jan 29, 2025 | 127.80 | 128.34 | 127.80 | 128.34 | 127.98 | -0.19% | 595 |
| Jan 28, 2025 | 128.69 | 128.90 | 128.35 | 128.57 | 128.22 | 0.26% | 1,213 |
| Jan 27, 2025 | 128.12 | 128.24 | 128.12 | 128.24 | 127.89 | -1.97% | 398 |
| Jan 24, 2025 | 130.82 | 130.82 | 130.82 | 130.82 | 130.46 | 0.87% | 207 |
| Jan 23, 2025 | 129.71 | 129.71 | 129.69 | 129.69 | 129.33 | 1.73% | 678 |
| Jan 22, 2025 | 127.53 | 127.53 | 127.20 | 127.48 | 127.13 | 0.46% | 471 |
| Jan 21, 2025 | 126.25 | 126.90 | 126.25 | 126.90 | 126.55 | 1.05% | 389 |
| Jan 17, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 125.24 | 1.98% | 146 |
| Jan 16, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 122.81 | - | 161 |