Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	62.51	62.57	61.75	62.00	62.00	-1.12%	1,013,149
Nov 27, 2025	62.68	62.81	62.35	62.70	62.70	0.08%	1,027,499
Nov 26, 2025	63.02	63.37	62.48	62.65	62.65	-0.59%	1,085,878
Nov 25, 2025	62.34	63.43	61.99	63.02	63.02	1.83%	1,893,161
Nov 24, 2025	62.86	63.35	61.49	61.89	61.89	-1.81%	3,729,806
Nov 21, 2025	62.12	63.17	61.90	63.03	63.03	1.38%	1,570,065
Nov 20, 2025	61.48	62.25	61.14	62.17	62.17	1.37%	1,082,547
Nov 19, 2025	60.74	61.50	59.90	61.33	61.33	1.02%	1,686,937
Nov 18, 2025	61.22	61.85	60.68	60.71	60.71	-0.99%	1,677,286
Nov 17, 2025	60.43	61.49	59.89	61.32	61.32	1.34%	1,747,665
Nov 14, 2025	58.92	60.76	58.78	60.51	60.51	2.40%	1,952,177
Nov 13, 2025	58.38	59.91	58.23	59.09	59.09	0.80%	1,661,877
Nov 12, 2025	56.35	58.86	56.01	58.62	58.62	3.70%	2,055,552
Nov 11, 2025	56.68	56.90	56.20	56.53	56.53	-0.02%	756,518
Nov 10, 2025	56.50	56.75	56.00	56.54	56.54	-0.14%	1,300,578
Nov 7, 2025	56.55	57.03	56.07	56.62	56.62	-0.21%	1,081,588
Nov 6, 2025	57.53	57.62	56.04	56.74	56.74	-1.71%	1,334,337
Nov 5, 2025	56.36	57.77	56.16	57.73	57.73	2.43%	1,608,917
Nov 4, 2025	55.75	56.68	55.75	56.36	56.36	1.17%	1,206,286
Nov 3, 2025	55.64	55.76	54.86	55.71	55.71	-0.05%	984,272
Oct 31, 2025	55.09	55.76	54.84	55.74	55.74	1.00%	1,067,621
Oct 30, 2025	54.60	55.39	54.60	55.19	55.19	0.90%	1,393,579
Oct 29, 2025	56.45	56.76	54.44	54.70	54.70	-3.44%	1,451,883
Oct 28, 2025	57.03	57.07	56.45	56.65	56.65	-1.05%	1,082,669
Oct 27, 2025	57.79	58.04	57.06	57.25	57.25	-1.21%	1,558,253
Oct 24, 2025	58.57	58.78	57.86	57.95	57.95	-0.91%	671,643
Oct 23, 2025	58.70	58.89	58.03	58.48	58.48	-0.56%	843,554
Oct 22, 2025	58.30	59.19	57.98	58.81	58.81	1.03%	956,653
Oct 21, 2025	58.37	58.70	58.11	58.21	58.21	-0.12%	986,083
Oct 20, 2025	59.21	59.58	58.25	58.28	58.28	-1.52%	1,013,531
Oct 17, 2025	58.00	59.64	57.93	59.18	59.18	1.89%	1,760,339
Oct 16, 2025	57.48	58.11	57.25	58.08	58.08	1.11%	1,438,660
Oct 15, 2025	57.10	58.22	56.88	57.44	57.44	0.72%	1,953,241
Oct 14, 2025	56.51	57.27	56.39	57.03	57.03	0.94%	2,103,775
Oct 10, 2025	55.45	56.74	54.98	56.50	56.50	2.24%	1,205,227
Oct 9, 2025	54.80	55.28	54.64	55.26	55.26	0.71%	631,101
Oct 8, 2025	54.57	55.28	54.30	54.87	54.87	0.96%	976,640
Oct 7, 2025	53.65	54.39	52.92	54.35	54.35	1.36%	1,114,757
Oct 6, 2025	54.92	54.92	53.60	53.62	53.62	-2.31%	1,136,835
Oct 3, 2025	54.70	54.94	54.37	54.89	54.89	0.13%	1,093,732
Oct 2, 2025	54.45	54.87	53.75	54.82	54.82	1.48%	936,507
Oct 1, 2025	53.66	54.39	53.50	54.02	54.02	0.35%	985,049
Sep 30, 2025	53.85	53.88	53.39	53.83	53.83	-0.11%	1,317,240
Sep 29, 2025	53.30	54.00	53.30	53.89	53.89	0.80%	863,073
Sep 26, 2025	53.99	54.34	53.23	53.46	53.46	-0.87%	1,403,289
Sep 25, 2025	53.74	54.03	53.60	53.93	53.93	0.02%	960,191
Sep 24, 2025	54.27	54.32	53.76	53.92	53.92	-0.88%	1,133,214
Sep 23, 2025	53.85	54.40	53.63	54.40	54.40	0.83%	1,179,088
Sep 22, 2025	55.34	55.34	53.75	53.95	53.95	-2.74%	2,127,983
Sep 19, 2025	56.67	56.67	54.48	55.47	55.47	1.06%	4,366,133