Skip to main content
Loblaw Companies Limited (TSX:L)
Canada flag Canada · Delayed Price · Currency is CAD
231.53
+0.67 (0.29%)
May 30, 2025, 4:00 PM EDT

Loblaw Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025230.29235.17230.28231.53231.530.29%1,001,159
May 29, 2025232.15233.90230.68230.86230.86-0.54%364,437
May 28, 2025228.29233.31228.21232.11232.111.35%404,800
May 27, 2025227.00230.91224.89229.02229.021.76%403,200
May 26, 2025224.06225.50224.00225.05225.050.30%64,300
May 23, 2025224.22225.40223.01224.37224.370.08%234,100
May 22, 2025224.02226.11223.94224.18224.18-0.01%379,220
May 21, 2025222.40224.63220.01224.21224.210.67%407,044
May 20, 2025218.98224.25218.79222.71222.711.41%388,326
May 16, 2025217.15219.86215.39219.61219.611.04%385,000
May 15, 2025213.30217.77213.01217.35217.352.05%384,300
May 14, 2025214.20214.43211.94212.99212.99-0.73%476,000
May 13, 2025213.65216.69213.65214.56214.560.31%393,000
May 12, 2025218.84218.84212.10213.89213.89-1.96%571,148
May 9, 2025220.79221.12217.68218.17218.17-1.10%405,734
May 8, 2025228.29229.01220.37220.60220.60-3.68%665,320
May 7, 2025226.96229.56226.49229.03229.030.95%494,600
May 6, 2025225.98228.31225.25226.87226.87-0.04%305,518
May 5, 2025224.87228.88224.01226.95226.950.86%306,520
May 2, 2025223.00226.25222.04225.02225.020.52%286,212
May 1, 2025224.73225.43220.61223.85223.850.02%316,916
Apr 30, 2025217.54225.30215.50223.80223.802.49%595,536
Apr 29, 2025217.74219.45216.67218.36218.360.28%241,141
Apr 28, 2025216.87220.81216.56217.76217.760.62%241,200
Apr 25, 2025214.89216.80214.89216.42216.420.52%146,803
Apr 24, 2025215.53215.93213.08215.31215.31-0.13%222,600
Apr 23, 2025217.44218.99215.10215.60215.60-0.31%309,800
Apr 22, 2025216.30217.76215.39216.26216.260.39%351,300
Apr 21, 2025213.83216.40212.89215.43215.430.82%272,701
Apr 17, 2025213.57214.75212.23213.68213.680.16%234,736
Apr 16, 2025210.46213.40209.35213.34213.341.29%497,832
Apr 15, 2025209.77210.95205.50210.62210.620.23%529,600
Apr 14, 2025206.91211.81206.91210.14210.142.38%311,100
Apr 11, 2025201.42208.10199.00205.25205.253.41%412,100
Apr 10, 2025195.86199.98192.02198.49198.490.96%550,800
Apr 9, 2025199.37201.18194.46196.60196.60-0.74%673,515
Apr 8, 2025201.05202.32196.04198.07198.07-0.21%830,200
Apr 7, 2025200.39204.44197.89198.49198.49-3.24%638,300
Apr 4, 2025207.87209.37204.39205.14205.14-2.11%759,142
Apr 3, 2025202.79212.01202.79209.56209.562.44%659,249
Apr 2, 2025202.01204.96201.95204.56204.560.54%319,314
Apr 1, 2025201.41204.75200.57203.46203.460.89%326,245
Mar 31, 2025196.52203.39196.20201.66201.661.69%732,116
Mar 28, 2025196.02198.80195.56198.30198.300.91%352,848
Mar 27, 2025195.63196.80194.80196.52196.520.63%369,000
Mar 26, 2025195.00197.00194.71195.28195.28-0.46%540,847
Mar 25, 2025192.95196.27192.61196.18196.181.79%508,600
Mar 24, 2025191.67194.08191.11192.73192.730.39%368,500
Mar 21, 2025190.06192.49187.83191.99191.991.02%1,103,900
Mar 20, 2025189.80190.32188.39190.06190.060.02%325,300