Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
156.24
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 156.10 | 156.24 | 156.10 | 156.24 | 156.24 | 0.64% | 5,982 |
| Apr 24, 2025 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | 0.06% | 20,506 |
| Apr 23, 2025 | 155.61 | 157.06 | 155.14 | 155.15 | 155.15 | -0.85% | 24,189 |
| Apr 22, 2025 | 156.20 | 156.50 | 156.20 | 156.48 | 156.48 | 1.52% | 20,667 |
| Apr 21, 2025 | 155.00 | 156.35 | 154.13 | 154.13 | 154.13 | -0.17% | 9,180 |
| Apr 17, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 1.49% | 39,089 |
| Apr 16, 2025 | 152.19 | 152.19 | 152.14 | 152.14 | 152.14 | 0.91% | 147,306 |
| Apr 15, 2025 | 149.05 | 150.77 | 148.00 | 150.77 | 150.77 | -0.23% | 76,923 |
| Apr 14, 2025 | 150.29 | 151.12 | 149.93 | 151.12 | 151.12 | 2.18% | 12,788 |
| Apr 11, 2025 | 147.88 | 147.89 | 147.88 | 147.89 | 147.89 | 7.05% | 22,593 |
| Apr 10, 2025 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - | 655 |
| Apr 9, 2025 | 140.68 | 141.41 | 138.16 | 138.16 | 138.16 | -0.70% | 18,474 |
| Apr 8, 2025 | 141.65 | 141.65 | 137.60 | 139.13 | 139.13 | -0.18% | 41,823 |
| Apr 7, 2025 | 142.38 | 142.38 | 139.26 | 139.38 | 139.38 | -3.42% | 58,180 |
| Apr 4, 2025 | 146.44 | 147.05 | 144.32 | 144.32 | 144.32 | -3.35% | 54,985 |
| Apr 3, 2025 | 149.60 | 149.60 | 148.78 | 149.33 | 149.33 | 4.53% | 26,922 |
| Apr 2, 2025 | 141.40 | 142.86 | 141.40 | 142.86 | 142.86 | 0.95% | 10,412 |
| Apr 1, 2025 | 140.55 | 142.60 | 140.55 | 141.51 | 141.51 | 0.47% | 16,030 |
| Mar 31, 2025 | 138.63 | 141.23 | 138.63 | 140.85 | 140.85 | 2.39% | 20,901 |
| 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 |