Skip to main content
Loblaw Companies Limited (TSX:L)
Canada flag Canada · Delayed Price · Currency is CAD
175.89
+1.14 (0.65%)
Feb 21, 2025, 4:00 PM EST

Loblaw Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025175.69176.34173.70175.05175.050.17%61,759
Feb 20, 2025175.69178.94174.63174.75174.75-2.62%536,825
Feb 19, 2025179.59179.59176.91179.46179.460.21%341,301
Feb 18, 2025178.00179.45176.17179.08179.080.40%672,102
Feb 14, 2025179.88180.68178.29178.36178.36-0.88%295,024
Feb 13, 2025179.53180.49178.83179.95179.950.87%277,600
Feb 12, 2025177.04179.75177.04178.40178.400.17%266,700
Feb 11, 2025177.86178.43176.88178.10178.10-0.03%363,800
Feb 10, 2025178.72179.65177.34178.15178.15-0.18%570,900
Feb 7, 2025180.17180.52178.14178.47178.47-0.51%493,731
Feb 6, 2025179.92181.22178.40179.38179.38-0.31%294,000
Feb 5, 2025180.77181.26178.82179.93179.93-0.38%493,449
Feb 4, 2025180.87183.72180.53180.61180.610.14%484,200
Feb 3, 2025176.15183.12175.03180.36180.36-0.89%523,918
Jan 31, 2025183.70184.89181.29181.98181.98-0.42%444,134
Jan 30, 2025184.65185.62181.82182.75182.75-1.18%372,300
Jan 29, 2025184.27185.58184.03184.93184.930.24%204,000
Jan 28, 2025184.05185.68183.68184.49184.490.06%275,549
Jan 27, 2025185.34187.94183.75184.38184.38-1.16%240,812
Jan 24, 2025187.00187.73186.41186.54186.54-0.33%301,800
Jan 23, 2025183.81187.59183.75187.16187.161.75%307,529
Jan 22, 2025181.15184.09180.63183.95183.951.56%264,100
Jan 21, 2025181.79182.75180.02181.13181.13-0.04%353,734
Jan 20, 2025181.71182.99180.73181.20181.20-0.09%102,819
Jan 17, 2025180.37182.01179.03181.36181.360.90%386,213
Jan 16, 2025177.73180.70177.65179.75179.751.20%256,300
Jan 15, 2025177.61178.64176.12177.62177.620.75%310,818
Jan 14, 2025180.63181.10175.66176.30176.30-2.79%490,600
Jan 13, 2025182.16184.06181.17181.36181.36-0.86%278,512
Jan 10, 2025183.30183.91181.29182.93182.93-0.89%329,700
Jan 9, 2025183.95185.88183.91184.57184.570.31%128,014
Jan 8, 2025184.20187.54183.48184.00184.00-2.40%348,700
Jan 7, 2025189.10190.45188.15188.52188.52-0.24%341,339
Jan 6, 2025193.35194.33188.30188.97188.97-1.32%336,000
Jan 3, 2025190.65192.75190.62191.50191.500.67%310,300
Jan 2, 2025190.14191.43188.86190.22190.220.56%168,600
Dec 31, 2024189.09189.79188.02189.17189.170.11%154,119
Dec 30, 2024190.64190.64187.75188.96188.96-1.14%227,300
Dec 27, 2024190.98192.13190.29191.14191.140.04%158,215
Dec 24, 2024191.38191.53190.39191.07191.07-0.43%51,200
Dec 23, 2024190.00192.47189.94191.90191.900.67%164,000
Dec 20, 2024190.98192.47190.17190.62190.62-0.29%830,000
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