Loblaw Companies Limited (TSX:L)
Canada flag Canada · Delayed Price · Currency is CAD
59.18
+1.10 (1.89%)
Oct 17, 2025, 4:00 PM EDT

Loblaw Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202558.0059.6457.9359.1859.181.89%1,704,162
Oct 16, 202557.4858.1157.2558.0858.081.11%1,438,700
Oct 15, 202557.1058.2256.8857.4457.440.72%1,953,241
Oct 14, 202556.5157.2756.3957.0357.030.94%2,103,800
Oct 10, 202555.4556.7454.9856.5056.502.24%1,205,227
Oct 9, 202554.8055.2854.6455.2655.260.71%631,101
Oct 8, 202554.5755.2854.3054.8754.870.96%976,640
Oct 7, 202553.6554.3952.9254.3554.351.36%1,114,800
Oct 6, 202554.9254.9253.6053.6253.62-2.31%1,136,835
Oct 3, 202554.7054.9454.3754.8954.890.13%1,093,732
Oct 2, 202554.4554.8753.7554.8254.821.48%936,507
Oct 1, 202553.6654.3953.5054.0254.020.35%985,049
Sep 30, 202553.8553.8853.3953.8353.83-0.11%1,317,240
Sep 29, 202553.3054.0053.3053.8953.890.80%863,100
Sep 26, 202553.9954.3453.2353.4653.46-0.87%1,403,300
Sep 25, 202553.7454.0353.6053.9353.930.02%960,200
Sep 24, 202554.2754.3253.7653.9253.92-0.88%1,133,214
Sep 23, 202553.8554.4053.6354.4054.400.83%1,179,100
Sep 22, 202555.3455.3453.7553.9553.95-2.74%2,128,000
Sep 19, 202556.6756.6754.4855.4755.471.06%4,366,133
Sep 18, 202554.2054.9653.8954.8954.891.14%1,303,400
Sep 17, 202553.7354.3653.6654.2754.270.95%1,506,000
Sep 16, 202554.2554.4553.2753.7653.76-0.81%2,548,809
Sep 15, 202555.3455.3953.9654.2054.20-2.48%1,562,442
Sep 12, 202555.9956.2355.5555.5855.44-1.16%1,473,712
Sep 11, 202556.2356.4556.0156.2356.090.14%936,910
Sep 10, 202556.3956.3955.8156.1556.01-0.60%735,700
Sep 9, 202556.2556.5155.8756.4956.350.21%957,700
Sep 8, 202556.5256.7656.1256.3756.23-0.44%671,200
Sep 5, 202556.7757.0056.3556.6256.48-0.23%835,500
Sep 4, 202557.0057.1756.5556.7556.61-0.07%738,536
Sep 3, 202556.5057.2156.4656.7956.650.42%886,930
Sep 2, 202556.0356.7155.7556.5556.410.82%1,071,500
Aug 29, 202555.5656.3055.2156.0955.951.04%898,800
Aug 28, 202555.5055.9355.3455.5155.37-0.52%990,800
Aug 27, 202555.4956.1654.8355.8055.660.11%813,400
Aug 26, 202556.5356.5755.5455.7455.60-1.80%2,675,138
Aug 25, 202556.8957.4756.3756.7656.62-0.21%988,100
Aug 22, 202558.7059.1156.6456.8856.74-3.22%1,512,014
Aug 21, 202559.1159.4558.7058.7758.62-0.63%1,105,600
Aug 20, 202558.9959.7058.5859.1458.990.65%1,820,122
Aug 19, 202558.2259.2657.7158.7658.611.80%1,263,100
Aug 18, 202557.2457.8857.0057.7257.571.55%932,592
Aug 15, 202556.7257.2856.6456.8456.70-0.07%1,167,708
Aug 14, 202556.8057.0456.5656.8856.740.42%1,517,900
Aug 13, 202557.8858.0056.3656.6456.50-2.01%1,668,196
Aug 12, 202557.3657.8456.7657.8057.650.84%1,028,732
Aug 11, 202556.8057.7256.4857.3257.180.49%851,216
Aug 8, 202556.9257.4856.8057.0456.900.28%795,448
Aug 7, 202557.0057.3256.6456.8856.74-0.07%1,049,032