Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	45.30	45.30	45.29	45.29	45.29	0.68%	702
Jan 27, 2026	45.32	45.32	44.98	44.98	44.98	-0.75%	983
Jan 26, 2026	46.37	46.37	45.26	45.32	45.32	-1.43%	3,278
Jan 23, 2026	46.17	46.17	45.98	45.98	45.98	1.41%	5,655
Jan 22, 2026	45.17	45.34	45.00	45.34	45.34	-	34,400
Jan 21, 2026	44.88	45.34	44.88	45.34	45.34	0.60%	45,623
Jan 20, 2026	44.88	45.07	44.88	45.07	45.07	0.43%	191,879
Jan 16, 2026	44.88	44.88	44.88	44.88	44.88	-0.39%	262
Jan 15, 2026	45.05	45.05	45.05	45.05	45.05	-0.18%	151
Jan 14, 2026	44.98	45.13	44.98	45.13	45.13	-0.04%	26,223
Jan 13, 2026	45.15	45.15	45.15	45.15	45.15	-0.97%	3,688
Jan 12, 2026	44.97	45.59	44.97	45.59	45.59	2.63%	708
Jan 9, 2026	44.27	44.42	44.27	44.42	44.42	0.75%	1,117
Jan 8, 2026	44.18	44.21	44.02	44.09	44.09	0.09%	921
Jan 7, 2026	44.00	44.45	44.00	44.05	44.05	-0.09%	79,854
Jan 6, 2026	44.81	44.81	44.09	44.09	44.09	-1.47%	51,944
Jan 5, 2026	44.75	44.75	44.75	44.75	44.75	-1.05%	21,294
Dec 31, 2025	45.22	45.22	45.22	45.22	45.22	-0.04%	172
Dec 30, 2025	45.24	45.24	45.24	45.24	45.24	-0.15%	4,944
Dec 29, 2025	45.28	45.31	45.27	45.31	45.31	0.84%	3,134
Dec 24, 2025	45.28	45.28	44.93	44.93	44.93	-0.24%	6,249
Dec 23, 2025	45.04	45.04	45.04	45.04	45.04	0.06%	355
Dec 19, 2025	45.34	45.34	45.01	45.02	45.01	-0.72%	134,300
Dec 18, 2025	45.13	45.34	45.13	45.34	45.34	0.80%	34,183
Dec 17, 2025	44.98	44.98	44.98	44.98	44.98	0.52%	30,394
Dec 16, 2025	45.00	45.00	44.70	44.75	44.75	0.69%	95,584
Dec 15, 2025	44.48	44.48	44.44	44.44	44.44	0.43%	372,598
Dec 12, 2025	44.11	44.25	43.88	44.25	44.15	-0.76%	30,702
Dec 11, 2025	44.64	44.64	44.59	44.59	44.49	0.70%	35,378
Dec 9, 2025	44.28	44.28	44.28	44.28	44.18	-0.66%	118,929
Dec 8, 2025	44.65	44.65	44.55	44.57	44.47	-1.00%	25,528
Dec 5, 2025	45.00	45.13	45.00	45.03	44.92	0.84%	11,288
Dec 4, 2025	44.57	44.65	44.57	44.65	44.55	2.31%	479
Dec 3, 2025	43.87	43.88	43.64	43.64	43.54	-1.42%	1,380
Dec 2, 2025	44.27	44.27	44.27	44.27	44.17	-1.62%	648
Dec 1, 2025	44.98	45.08	44.98	45.00	44.90	0.99%	2,333
Nov 26, 2025	44.80	44.80	44.56	44.56	44.46	-0.38%	5,521
Nov 25, 2025	44.82	44.94	44.73	44.73	44.63	2.47%	91,368
Nov 24, 2025	44.76	44.76	43.65	43.65	43.55	-1.89%	217,876
Nov 21, 2025	44.49	44.49	44.49	44.49	44.39	3.99%	41,167
Nov 19, 2025	42.79	42.79	42.79	42.79	42.69	-1.89%	601
Nov 18, 2025	43.61	43.61	43.61	43.61	43.51	2.18%	129,228
Nov 17, 2025	42.68	42.68	42.68	42.68	42.58	-1.27%	156,456
Nov 14, 2025	42.78	43.23	42.78	43.23	43.13	2.22%	676
Nov 13, 2025	42.32	42.61	42.29	42.29	42.19	0.84%	11,010
Nov 12, 2025	40.44	41.94	40.44	41.94	41.84	4.32%	6,674
Nov 11, 2025	40.41	40.57	40.20	40.20	40.11	-0.15%	642
Nov 10, 2025	40.35	40.35	40.09	40.26	40.17	-0.57%	49,383
Nov 7, 2025	40.49	40.49	40.49	40.49	40.40	0.42%	609
Nov 6, 2025	39.73	40.43	39.73	40.32	40.23	-1.49%	2,402