Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	39.21	39.64	39.13	39.64	39.64	0.46%	4,992
Oct 30, 2025	39.26	39.48	39.26	39.46	39.46	0.82%	2,163
Oct 29, 2025	39.75	40.45	39.10	39.14	39.14	-3.81%	2,002
Oct 28, 2025	40.64	40.77	40.64	40.69	40.69	-0.44%	584
Oct 27, 2025	41.44	41.46	40.80	40.87	40.87	-1.33%	3,584
Oct 24, 2025	41.48	41.48	41.42	41.42	41.42	-0.41%	241
Oct 23, 2025	42.07	42.07	41.59	41.59	41.59	-1.39%	1,102
Oct 22, 2025	41.49	42.26	41.49	42.18	42.18	1.41%	2,418
Oct 21, 2025	41.61	41.61	41.59	41.59	41.59	0.11%	1,030
Oct 20, 2025	42.32	42.32	41.50	41.54	41.54	0.49%	8,687
Oct 17, 2025	41.34	41.34	41.34	41.34	41.34	-	1,141
Oct 16, 2025	41.03	41.34	41.03	41.34	41.34	1.90%	2,708
Oct 15, 2025	40.57	40.57	40.57	40.57	40.57	-	190
Oct 14, 2025	40.57	40.57	40.57	40.57	40.57	2.06%	217
Oct 13, 2025	39.75	39.75	39.75	39.75	39.75	-0.53%	675
Oct 10, 2025	39.99	39.99	39.96	39.96	39.96	2.41%	176,760
Oct 9, 2025	39.13	39.13	39.01	39.02	39.02	-0.97%	4,839
Oct 8, 2025	39.14	39.40	39.14	39.40	39.40	1.40%	592
Oct 7, 2025	38.08	38.86	38.08	38.86	38.86	0.44%	2,031
Oct 6, 2025	38.85	39.01	38.69	38.69	38.69	-1.65%	1,418
Oct 3, 2025	39.12	39.34	39.12	39.34	39.34	1.29%	4,066
Oct 2, 2025	38.84	38.84	38.84	38.84	38.84	0.33%	456
Oct 1, 2025	38.71	38.71	38.71	38.71	38.71	0.73%	404
Sep 30, 2025	38.51	38.51	38.43	38.43	38.43	-0.38%	918
Sep 29, 2025	38.72	38.72	38.58	38.58	38.58	-0.32%	2,569
Sep 26, 2025	38.71	38.71	38.71	38.71	38.71	0.35%	241
Sep 25, 2025	38.66	38.67	38.57	38.57	38.57	-0.50%	1,070
Sep 24, 2025	38.77	38.77	38.77	38.77	38.77	-1.01%	1,385
Sep 23, 2025	39.09	39.16	38.80	39.16	39.16	0.33%	95,372
Sep 22, 2025	39.01	39.17	39.01	39.03	39.03	-4.87%	302,258
Sep 19, 2025	41.03	41.03	41.03	41.03	41.03	3.24%	23,062
Sep 18, 2025	39.56	39.74	39.56	39.74	39.74	0.91%	1,261
Sep 17, 2025	39.18	39.38	39.18	39.38	39.38	0.97%	3,844
Sep 16, 2025	39.30	39.48	38.90	39.00	39.00	-1.24%	755
Sep 15, 2025	39.85	39.85	39.30	39.49	39.49	-1.64%	2,531
Sep 12, 2025	40.38	40.38	40.15	40.15	40.05	-1.43%	5,992
Sep 11, 2025	40.73	40.73	40.73	40.73	40.63	0.65%	4,136
Sep 10, 2025	40.68	40.68	40.35	40.47	40.37	-0.59%	16,699
Sep 9, 2025	40.46	40.79	40.46	40.71	40.61	-0.27%	24,809
Sep 8, 2025	40.85	40.90	40.81	40.82	40.72	-0.46%	43,677
Sep 5, 2025	41.00	41.01	40.88	41.01	40.90	-0.47%	3,232
Sep 4, 2025	41.20	41.20	41.20	41.20	41.09	-0.60%	12,691
Sep 3, 2025	41.00	41.45	41.00	41.45	41.34	1.05%	46,636
Sep 2, 2025	40.84	41.03	40.84	41.02	40.91	0.84%	68,248
Aug 29, 2025	40.68	40.68	40.68	40.68	40.58	0.72%	756
Aug 28, 2025	40.31	40.39	40.31	40.39	40.29	-0.22%	35,749
Aug 27, 2025	39.98	40.49	39.89	40.48	40.37	0.37%	23,308
Aug 26, 2025	40.78	40.78	40.33	40.33	40.23	-1.87%	261,298
Aug 25, 2025	41.00	41.10	40.84	41.10	40.99	0.07%	46,739
Aug 22, 2025	42.56	42.56	41.07	41.07	40.96	-3.11%	44,063