Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	61.89	62.66	61.41	61.86	61.86	-0.02%	3,644,359
Mar 19, 2026	62.95	63.45	61.61	61.87	61.87	-1.98%	1,347,011
Mar 18, 2026	63.51	63.79	62.96	63.12	63.12	-1.03%	1,092,440
Mar 17, 2026	64.58	64.74	63.60	63.78	63.78	-0.93%	1,177,733
Mar 16, 2026	63.04	64.47	62.32	64.38	64.38	1.67%	1,473,636
Mar 13, 2026	62.18	63.38	62.18	63.32	63.32	2.00%	1,305,200
Mar 12, 2026	62.22	62.55	61.32	62.08	61.94	-0.02%	1,714,068
Mar 11, 2026	62.97	63.00	62.00	62.09	61.95	-1.66%	1,288,449
Mar 10, 2026	63.03	63.77	62.75	63.14	63.00	0.08%	1,359,180
Mar 9, 2026	62.10	63.46	61.70	63.09	62.95	1.28%	2,361,392
Mar 6, 2026	61.82	62.88	61.53	62.29	62.15	0.65%	2,084,324
Mar 5, 2026	62.93	62.93	61.52	61.89	61.75	-0.93%	1,281,181
Mar 4, 2026	63.25	63.63	62.16	62.47	62.33	-1.22%	2,116,979
Mar 3, 2026	63.25	63.78	62.30	63.24	63.10	-0.86%	1,470,201
Mar 2, 2026	62.99	63.89	62.00	63.79	63.65	0.90%	1,453,885
Feb 27, 2026	63.85	64.34	63.14	63.22	63.08	-1.39%	4,116,374
Feb 26, 2026	63.90	64.13	63.13	64.11	63.96	0.49%	1,521,417
Feb 25, 2026	66.00	66.10	63.31	63.80	63.66	-5.51%	2,583,272
Feb 24, 2026	69.52	69.59	66.70	67.52	67.37	-2.51%	2,172,247
Feb 23, 2026	67.50	69.27	67.44	69.26	69.10	2.97%	1,130,900
Feb 20, 2026	68.57	68.94	67.01	67.26	67.11	-1.92%	1,361,947
Feb 19, 2026	68.64	68.78	68.15	68.58	68.42	-0.13%	944,545
Feb 18, 2026	68.09	68.73	67.66	68.67	68.51	0.26%	935,705
Feb 17, 2026	67.96	68.92	67.95	68.49	68.33	0.93%	1,095,595
Feb 13, 2026	67.97	68.82	67.54	67.86	67.71	-0.15%	962,531
Feb 12, 2026	66.49	68.36	66.35	67.96	67.81	2.53%	1,453,171
Feb 11, 2026	65.91	66.76	65.44	66.28	66.13	0.78%	1,641,272
Feb 10, 2026	67.44	67.58	65.73	65.77	65.62	-1.53%	931,463
Feb 9, 2026	67.16	67.50	66.34	66.79	66.64	-0.45%	1,050,756
Feb 6, 2026	66.83	67.70	66.78	67.09	66.94	0.48%	1,393,576
Feb 5, 2026	67.00	67.42	66.53	66.77	66.62	-0.34%	1,776,394
Feb 4, 2026	65.49	67.68	65.48	67.00	66.85	2.35%	2,428,387
Feb 3, 2026	62.78	65.57	62.11	65.46	65.31	4.04%	1,396,509
Feb 2, 2026	61.43	63.00	61.43	62.92	62.78	2.69%	1,473,543
Jan 30, 2026	62.14	62.31	61.07	61.27	61.13	-1.08%	1,170,272
Jan 29, 2026	61.23	62.41	61.23	61.94	61.80	0.93%	1,758,740
Jan 28, 2026	61.57	62.38	61.26	61.37	61.23	-0.42%	1,402,731
Jan 27, 2026	62.37	62.40	60.84	61.63	61.49	-1.30%	1,085,791
Jan 26, 2026	63.03	63.44	61.84	62.44	62.30	-0.83%	1,171,727
Jan 23, 2026	62.44	63.30	62.20	62.96	62.82	0.95%	1,137,235
Jan 22, 2026	62.77	63.19	62.08	62.37	62.23	-0.53%	717,640
Jan 21, 2026	61.91	62.74	61.71	62.70	62.56	1.28%	999,011
Jan 20, 2026	62.38	62.63	61.91	61.91	61.77	-0.93%	1,020,968
Jan 19, 2026	62.35	62.78	61.93	62.49	62.35	-0.14%	443,030
Jan 16, 2026	62.35	62.87	62.03	62.58	62.44	0.45%	2,200,568
Jan 15, 2026	62.87	63.29	62.25	62.30	62.16	-0.92%	779,719
Jan 14, 2026	62.35	63.07	62.30	62.88	62.74	0.87%	1,115,510
Jan 13, 2026	62.60	62.98	62.30	62.34	62.20	-0.65%	875,378
Jan 12, 2026	61.83	63.21	61.72	62.75	62.61	1.47%	1,446,801
Jan 9, 2026	61.01	61.87	61.00	61.84	61.70	1.31%	777,378