Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	62.44	62.62	61.93	62.36	-	-0.19%	1,074,296
Dec 18, 2025	61.73	62.60	61.50	62.48	62.48	1.17%	1,309,881
Dec 17, 2025	61.72	62.13	61.02	61.76	61.76	0.24%	1,580,966
Dec 16, 2025	61.59	61.84	61.21	61.61	61.61	-	1,280,674
Dec 15, 2025	60.82	61.65	60.82	61.61	61.61	0.65%	2,306,587
Dec 12, 2025	61.26	61.36	60.42	61.21	61.07	-0.34%	1,802,310
Dec 11, 2025	61.30	61.99	61.17	61.42	61.28	0.24%	1,075,180
Dec 10, 2025	61.42	61.89	60.70	61.27	61.13	-0.24%	1,296,545
Dec 9, 2025	61.66	61.90	61.19	61.42	61.28	-0.65%	1,515,161
Dec 8, 2025	61.90	62.23	61.59	61.82	61.68	-0.56%	1,582,713
Dec 5, 2025	61.98	62.79	61.93	62.17	62.03	-	1,605,394
Dec 4, 2025	61.11	62.52	60.96	62.17	62.03	2.19%	1,896,407
Dec 3, 2025	61.53	61.99	60.61	60.84	60.70	-1.39%	1,859,401
Dec 2, 2025	62.62	62.62	61.63	61.70	61.56	-1.44%	1,490,374
Dec 1, 2025	62.31	63.17	62.00	62.60	62.46	0.97%	1,770,481
Nov 28, 2025	62.51	62.57	61.75	62.00	61.86	-1.12%	1,159,409
Nov 27, 2025	62.68	62.81	62.35	62.70	62.56	0.08%	1,027,499
Nov 26, 2025	63.02	63.37	62.48	62.65	62.51	-0.59%	1,210,821
Nov 25, 2025	62.34	63.43	61.99	63.02	62.87	1.83%	1,893,161
Nov 24, 2025	62.86	63.35	61.49	61.89	61.75	-1.81%	3,729,806
Nov 21, 2025	62.12	63.17	61.90	63.03	62.88	1.38%	1,703,752
Nov 20, 2025	61.48	62.25	61.14	62.17	62.03	1.37%	1,082,547
Nov 19, 2025	60.74	61.50	59.90	61.33	61.19	1.02%	1,686,937
Nov 18, 2025	61.22	61.85	60.68	60.71	60.57	-0.99%	1,677,286
Nov 17, 2025	60.43	61.49	59.89	61.32	61.18	1.34%	1,747,665
Nov 14, 2025	58.92	60.76	58.78	60.51	60.37	2.40%	1,952,177
Nov 13, 2025	58.38	59.91	58.23	59.09	58.95	0.80%	1,661,877
Nov 12, 2025	56.35	58.86	56.01	58.62	58.48	3.70%	2,055,552
Nov 11, 2025	56.68	56.90	56.20	56.53	56.40	-0.02%	756,518
Nov 10, 2025	56.50	56.75	56.00	56.54	56.41	-0.14%	1,300,578
Nov 7, 2025	56.55	57.03	56.07	56.62	56.49	-0.21%	1,081,588
Nov 6, 2025	57.53	57.62	56.04	56.74	56.61	-1.71%	1,334,337
Nov 5, 2025	56.36	57.77	56.16	57.73	57.60	2.43%	1,608,917
Nov 4, 2025	55.75	56.68	55.75	56.36	56.23	1.17%	1,206,286
Nov 3, 2025	55.64	55.76	54.86	55.71	55.58	-0.05%	984,272
Oct 31, 2025	55.09	55.76	54.84	55.74	55.61	1.00%	1,067,621
Oct 30, 2025	54.60	55.39	54.60	55.19	55.06	0.90%	1,393,579
Oct 29, 2025	56.45	56.76	54.44	54.70	54.57	-3.44%	1,451,883
Oct 28, 2025	57.03	57.07	56.45	56.65	56.52	-1.05%	1,082,669
Oct 27, 2025	57.79	58.04	57.06	57.25	57.12	-1.21%	1,558,253
Oct 24, 2025	58.57	58.78	57.86	57.95	57.82	-0.91%	671,643
Oct 23, 2025	58.70	58.89	58.03	58.48	58.35	-0.56%	843,554
Oct 22, 2025	58.30	59.19	57.98	58.81	58.67	1.03%	956,653
Oct 21, 2025	58.37	58.70	58.11	58.21	58.08	-0.12%	986,083
Oct 20, 2025	59.21	59.58	58.25	58.28	58.15	-1.52%	1,013,531
Oct 17, 2025	58.00	59.64	57.93	59.18	59.04	1.89%	1,760,339
Oct 16, 2025	57.48	58.11	57.25	58.08	57.95	1.11%	1,438,660
Oct 15, 2025	57.10	58.22	56.88	57.44	57.31	0.72%	1,953,241
Oct 14, 2025	56.51	57.27	56.39	57.03	56.90	0.94%	2,103,775
Oct 10, 2025	55.45	56.74	54.98	56.50	56.37	2.24%	1,205,227