Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	56.55	57.03	56.07	56.62	56.62	-0.21%	976,215
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%	1,206,300
Nov 3, 2025	55.64	55.76	54.86	55.71	55.71	-0.05%	984,300
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%	1,393,600
Oct 29, 2025	56.45	56.76	54.44	54.70	54.70	-3.44%	1,451,900
Oct 28, 2025	57.03	57.07	56.45	56.65	56.65	-1.05%	1,082,700
Oct 27, 2025	57.79	58.04	57.06	57.25	57.25	-1.21%	1,558,300
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%	843,600
Oct 22, 2025	58.30	59.19	57.98	58.81	58.81	1.03%	956,700
Oct 21, 2025	58.37	58.70	58.11	58.21	58.21	-0.12%	986,100
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%	1,438,700
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%	2,103,800
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%	1,114,800
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%	863,100
Sep 26, 2025	53.99	54.34	53.23	53.46	53.46	-0.87%	1,403,300
Sep 25, 2025	53.74	54.03	53.60	53.93	53.93	0.02%	960,200
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%	1,179,100
Sep 22, 2025	55.34	55.34	53.75	53.95	53.95	-2.74%	2,128,000
Sep 19, 2025	56.67	56.67	54.48	55.47	55.47	1.06%	4,366,133
Sep 18, 2025	54.20	54.96	53.89	54.89	54.89	1.14%	1,303,400
Sep 17, 2025	53.73	54.36	53.66	54.27	54.27	0.95%	1,506,000
Sep 16, 2025	54.25	54.45	53.27	53.76	53.76	-0.81%	2,548,809
Sep 15, 2025	55.34	55.39	53.96	54.20	54.20	-2.48%	1,562,442
Sep 12, 2025	55.99	56.23	55.55	55.58	55.44	-1.16%	1,473,712
Sep 11, 2025	56.23	56.45	56.01	56.23	56.09	0.14%	936,910
Sep 10, 2025	56.39	56.39	55.81	56.15	56.01	-0.60%	735,700
Sep 9, 2025	56.25	56.51	55.87	56.49	56.35	0.21%	957,700
Sep 8, 2025	56.52	56.76	56.12	56.37	56.23	-0.44%	671,200
Sep 5, 2025	56.77	57.00	56.35	56.62	56.48	-0.23%	835,500
Sep 4, 2025	57.00	57.17	56.55	56.75	56.61	-0.07%	738,536
Sep 3, 2025	56.50	57.21	56.46	56.79	56.65	0.42%	886,930
Sep 2, 2025	56.03	56.71	55.75	56.55	56.41	0.82%	1,071,500
Aug 29, 2025	55.56	56.30	55.21	56.09	55.95	1.04%	898,800
Aug 28, 2025	55.50	55.93	55.34	55.51	55.37	-0.52%	990,800