Loblaw Companies Limited (LBLCF)
OTCMKTS · Delayed Price · Currency is USD
165.09
+0.53 (0.32%)
Aug 15, 2025, 3:28 PM EDT
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 165.08 | 165.66 | 165.08 | 165.66 | - | 0.67% | 14 |
| Aug 14, 2025 | 164.83 | 164.83 | 164.00 | 164.56 | 164.56 | -0.03% | 90,225 |
| Aug 13, 2025 | 164.55 | 166.60 | 163.86 | 164.61 | 164.61 | -1.90% | 28,814 |
| Aug 12, 2025 | 166.43 | 167.84 | 164.92 | 167.79 | 167.79 | 0.92% | 3,576 |
| Aug 11, 2025 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | 0.28% | 16,423 |
| Aug 8, 2025 | 166.68 | 166.97 | 165.79 | 165.79 | 165.79 | 0.48% | 15,689 |
| Aug 7, 2025 | 165.87 | 165.87 | 165.00 | 165.00 | 165.00 | -0.03% | 10,003 |
| Aug 6, 2025 | 163.69 | 165.05 | 163.69 | 165.05 | 165.05 | 0.55% | 10,407 |
| Aug 5, 2025 | 163.41 | 164.41 | 163.41 | 164.15 | 164.15 | 5.90% | 27,209 |
| Aug 4, 2025 | 161.27 | 175.88 | 155.00 | 155.00 | 155.00 | -4.56% | 731 |
| Aug 1, 2025 | 163.00 | 163.00 | 162.40 | 162.40 | 162.40 | 0.40% | 13,961 |
| Jul 31, 2025 | 162.32 | 162.32 | 161.75 | 161.75 | 161.75 | -0.92% | 4,952 |
| Jul 30, 2025 | 164.87 | 164.87 | 162.58 | 163.25 | 163.25 | 0.19% | 14,413 |
| Jul 29, 2025 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 1.30% | 13,063 |
| Jul 28, 2025 | 160.70 | 160.85 | 160.55 | 160.85 | 160.85 | -1.43% | 8,408 |
| Jul 25, 2025 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - | 145 |
| Jul 24, 2025 | 162.70 | 163.19 | 162.70 | 163.19 | 163.19 | 2.05% | 742 |
| Jul 23, 2025 | 159.61 | 159.91 | 159.61 | 159.91 | 159.91 | -0.18% | 959 |
| Jul 22, 2025 | 160.30 | 160.30 | 160.20 | 160.20 | 160.20 | 0.12% | 354 |
| Jul 21, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.32% | 1,116 |
| Jul 18, 2025 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 1.01% | 119 |
| Jul 17, 2025 | 161.46 | 161.52 | 158.92 | 158.92 | 158.92 | -1.60% | 1,704 |
| Jul 16, 2025 | 161.45 | 161.50 | 161.33 | 161.50 | 161.50 | -0.13% | 479 |
| Jul 15, 2025 | 162.24 | 162.24 | 161.71 | 161.71 | 161.71 | -1.11% | 15,013 |
| Jul 14, 2025 | 163.56 | 163.56 | 163.52 | 163.52 | 163.52 | 0.66% | 52,407 |
| Jul 11, 2025 | 163.16 | 163.33 | 162.44 | 162.44 | 162.44 | -0.55% | 361 |
| Jul 10, 2025 | 164.03 | 164.04 | 163.34 | 163.34 | 163.34 | -0.98% | 680 |
| Jul 9, 2025 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 130 |
| Jul 8, 2025 | 159.84 | 164.95 | 159.84 | 164.95 | 164.95 | 0.54% | 308 |
| Jul 7, 2025 | 165.02 | 165.02 | 164.07 | 164.07 | 164.07 | -0.09% | 454 |
| Jul 3, 2025 | 163.05 | 164.98 | 163.04 | 164.21 | 164.21 | 1.41% | 711 |
| Jul 2, 2025 | 163.24 | 163.24 | 160.00 | 161.92 | 161.92 | -2.96% | 941 |
| Jul 1, 2025 | 165.00 | 166.86 | 165.00 | 166.86 | 166.86 | 2.67% | 534 |
| Jun 30, 2025 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - | 205 |
| Jun 27, 2025 | 163.14 | 163.14 | 161.84 | 162.52 | 162.52 | -0.64% | 1,028 |
| Jun 26, 2025 | 165.77 | 165.77 | 163.57 | 163.57 | 163.57 | 0.08% | 326 |
| Jun 25, 2025 | 163.66 | 163.66 | 163.44 | 163.44 | 163.44 | -2.36% | 575 |
| Jun 24, 2025 | 167.36 | 167.39 | 167.36 | 167.39 | 167.39 | 1.45% | 2,707 |
| Jun 23, 2025 | 164.56 | 165.00 | 164.56 | 165.00 | 165.00 | 1.81% | 304 |
| Jun 20, 2025 | 163.33 | 163.33 | 161.52 | 162.07 | 162.07 | - | 495 |
| Jun 18, 2025 | 162.07 | 162.07 | 162.07 | 162.07 | 162.07 | - | 13 |
| Jun 17, 2025 | 161.93 | 162.07 | 161.93 | 162.07 | 162.07 | 0.43% | 2,916 |
| Jun 16, 2025 | 160.00 | 161.38 | 160.00 | 161.38 | 161.38 | -1.20% | 554 |
| Jun 13, 2025 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | - | 637 |
| Jun 12, 2025 | 163.34 | 163.34 | 163.34 | 163.34 | 162.93 | -0.38% | 13,514 |
| Jun 11, 2025 | 163.80 | 163.97 | 163.80 | 163.97 | 163.56 | 0.92% | 42,678 |
| Jun 10, 2025 | 162.32 | 162.47 | 162.32 | 162.47 | 162.06 | -0.61% | 348 |
| Jun 9, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | 163.05 | - | 102 |
| Jun 6, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | 163.05 | -0.91% | 113 |
| Jun 5, 2025 | 165.62 | 165.62 | 164.94 | 164.96 | 164.54 | -0.82% | 606 |