Skip to main content
Loblaw Companies Limited (TSX: L)
Canada flag Canada · Delayed Price · Currency is CAD
190.62
-0.56 (-0.29%)
Dec 20, 2024, 4:00 PM EST

Loblaw Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024190.98192.47190.17190.62190.62-0.29%822,228
Dec 19, 2024190.73192.76189.25191.18191.180.14%434,917
Dec 18, 2024191.78192.73188.76190.91190.91-0.64%504,100
Dec 17, 2024194.38195.82191.70192.14192.14-1.41%328,908
Dec 16, 2024193.87195.01193.48194.88194.880.47%471,135
Dec 13, 2024194.52196.49193.75193.97193.97-0.48%316,500
Dec 12, 2024192.96195.83192.00194.91194.401.01%419,600
Dec 11, 2024192.48193.89191.52192.96192.450.29%333,800
Dec 10, 2024191.31194.21191.31192.40191.89-0.12%652,921
Dec 9, 2024191.67192.76189.00192.63192.120.48%301,630
Dec 6, 2024192.20193.37190.87191.71191.21-0.55%233,800
Dec 5, 2024187.36193.77187.35192.77192.263.18%482,219
Dec 4, 2024186.80187.87185.68186.83186.340.27%273,700
Dec 3, 2024183.96187.50183.96186.33185.841.16%367,505
Dec 2, 2024181.95184.85181.90184.19183.711.37%338,938
Nov 29, 2024180.84182.64180.84181.70181.22-0.14%174,334
Nov 28, 2024180.77182.70180.77181.95181.470.65%116,411
Nov 27, 2024178.76180.94178.56180.77180.291.20%261,244
Nov 26, 2024178.43180.00177.01178.62178.15-0.03%393,500
Nov 25, 2024178.49179.03176.34178.68178.210.22%970,000
Nov 22, 2024178.75180.16177.67178.29177.820.08%177,900
Nov 21, 2024177.00178.43176.20178.14177.670.50%338,200
Nov 20, 2024175.43177.83173.57177.26176.791.18%301,600
Nov 19, 2024177.00177.00173.84175.20174.74-1.56%365,209
Nov 18, 2024181.48181.48176.90177.98177.51-1.93%388,800
Nov 15, 2024180.55182.00179.35181.49181.010.48%337,700
Nov 14, 2024183.01184.04179.71180.63180.15-1.23%366,200
Nov 13, 2024183.97186.60180.07182.88182.40-2.41%404,536
Nov 12, 2024186.02187.63185.02187.39186.900.75%340,834
Nov 11, 2024186.26188.77185.38186.00185.510.26%169,000
Nov 8, 2024186.27187.41185.25185.51185.02-0.18%334,803
Nov 7, 2024184.17186.23183.76185.84185.351.13%372,401
Nov 6, 2024181.66183.99180.49183.77183.291.66%295,000
Nov 5, 2024177.98181.32177.00180.77180.291.57%265,100
Nov 4, 2024176.82178.64176.55177.97177.500.32%186,400
Nov 1, 2024176.08178.07176.04177.41176.940.78%200,840
Oct 31, 2024179.15179.15175.51176.04175.58-1.83%403,403
Oct 30, 2024175.73179.58175.46179.33178.861.79%332,800
Oct 29, 2024175.53176.94174.63176.17175.710.11%266,721
Oct 28, 2024173.23176.69173.23175.98175.521.72%230,103
Oct 25, 2024173.79174.93172.67173.00172.54-0.80%244,341
Oct 24, 2024173.08174.95173.08174.40173.940.18%292,112
Oct 23, 2024173.73175.52172.96174.08173.62-0.01%195,636
Oct 22, 2024172.91174.23170.98174.09173.630.14%256,142
Oct 21, 2024176.86177.75173.05173.84173.38-1.91%282,919
Oct 18, 2024177.71177.80176.91177.23176.76-0.06%232,600
Oct 17, 2024177.49178.64176.83177.33176.860.12%268,706
Oct 16, 2024177.55178.56176.83177.11176.64-0.25%274,300
Oct 15, 2024177.19178.60176.51177.55177.080.08%390,700
Oct 11, 2024176.90178.46176.78177.41176.940.35%226,300
Oct 10, 2024176.73177.60176.20176.80176.33-0.12%238,900
Oct 9, 2024175.11177.62175.07177.02176.550.92%264,712
Oct 8, 2024175.00175.83173.76175.41174.950.65%295,725
Oct 7, 2024172.61175.09172.51174.28173.820.79%312,339
Oct 4, 2024174.90176.77172.83172.91172.45-1.22%258,000
Oct 3, 2024175.62176.44172.13175.05174.59-0.39%276,138
Oct 2, 2024179.00180.79175.62175.73175.27-2.07%258,436
Oct 1, 2024179.86180.66178.31179.44178.97-0.36%401,900
Sep 30, 2024177.67180.40177.46180.08179.611.32%754,800
Sep 27, 2024178.28179.24177.65177.74177.27-0.22%234,839
Sep 26, 2024178.00179.39176.21178.14177.670.23%267,300
Sep 25, 2024176.58178.30176.20177.74177.270.57%187,119
Sep 24, 2024177.64178.82176.68176.74176.27-0.32%282,243
Sep 23, 2024174.30177.37173.68177.31176.841.63%320,200
Sep 20, 2024171.73174.50170.25174.46174.002.20%1,791,000
Sep 19, 2024175.07175.76170.64170.70170.25-1.90%533,600
Sep 18, 2024175.07175.53172.90174.01173.55-0.58%439,532
Sep 17, 2024181.35181.97173.45175.03174.57-3.19%524,111
Sep 16, 2024180.81182.19179.92180.80180.320.18%404,926
Sep 13, 2024179.54180.94178.94180.47180.000.24%320,500
Sep 12, 2024176.57180.30176.56180.04179.051.97%381,917
Sep 11, 2024175.35176.89173.84176.57175.600.48%409,922
Sep 10, 2024175.87177.71174.26175.72174.76-0.19%390,200
Sep 9, 2024174.59176.46174.56176.06175.101.04%224,200
Sep 6, 2024175.56176.23172.71174.25173.30-0.98%367,009
Sep 5, 2024175.78176.88175.06175.98175.020.03%269,700
Sep 4, 2024174.81176.63174.19175.92174.960.25%182,900
Sep 3, 2024175.60175.79172.60175.48174.52-0.23%402,700
Aug 30, 2024174.11176.14173.19175.88174.921.08%572,800
Aug 29, 2024173.08174.94172.91174.00173.050.43%214,321
Aug 28, 2024172.97174.40172.75173.25172.300.13%165,500
Aug 27, 2024172.59173.94172.42173.02172.07-0.10%183,441
Aug 26, 2024172.52174.28172.51173.19172.240.16%142,805
Aug 23, 2024172.40173.76172.22172.91171.960.35%171,800
Aug 22, 2024172.11172.44171.27172.31171.370.36%177,702
Aug 21, 2024171.30172.53170.99171.69170.750.29%207,444
Aug 20, 2024171.33171.90171.02171.20170.260.01%194,200
Aug 19, 2024172.47173.53170.77171.19170.25-0.86%527,434
Aug 16, 2024173.08173.84171.97172.68171.73-0.48%232,644
Aug 15, 2024171.29174.25171.00173.52172.571.52%226,406
Aug 14, 2024168.33171.10167.24170.93169.991.39%258,300
Aug 13, 2024166.80168.68166.14168.58167.661.70%217,400
Aug 12, 2024164.93166.70164.07165.77164.860.48%166,800
Aug 9, 2024165.12166.23164.28164.97164.070.25%222,300
Aug 8, 2024163.69165.64163.69164.56163.661.07%255,236
Aug 7, 2024165.39166.36162.59162.82161.93-1.34%292,700
Aug 6, 2024164.24166.07163.17165.03164.13-1.39%471,200
Aug 2, 2024166.66169.42165.69167.36166.44-0.54%348,600
Aug 1, 2024170.53170.67167.78168.27167.35-1.16%276,900
Jul 31, 2024169.50170.87168.89170.25169.320.50%213,100