Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	56.77	57.00	56.52	56.83	56.83	0.13%	15,842
Sep 4, 2025	57.00	57.17	56.55	56.75	56.75	-0.07%	738,536
Sep 3, 2025	56.50	57.21	56.46	56.79	56.79	0.42%	886,930
Sep 2, 2025	56.03	56.71	55.75	56.55	56.55	0.82%	1,071,500
Aug 29, 2025	55.56	56.30	55.21	56.09	56.09	1.04%	898,800
Aug 28, 2025	55.50	55.93	55.34	55.51	55.51	-0.52%	990,800
Aug 27, 2025	55.49	56.16	54.83	55.80	55.80	0.11%	813,400
Aug 26, 2025	56.53	56.57	55.54	55.74	55.74	-1.80%	2,675,138
Aug 25, 2025	56.89	57.47	56.37	56.76	56.76	-0.21%	988,100
Aug 22, 2025	58.70	59.11	56.64	56.88	56.88	-3.22%	1,512,014
Aug 21, 2025	59.11	59.45	58.70	58.77	58.77	-0.63%	1,105,600
Aug 20, 2025	58.99	59.70	58.58	59.14	59.14	0.65%	1,820,122
Aug 19, 2025	58.22	59.26	57.71	58.76	58.76	1.80%	1,263,100
Aug 18, 2025	57.24	57.88	57.00	57.72	57.72	1.55%	932,592
Aug 15, 2025	56.72	57.28	56.64	56.84	56.84	-0.07%	1,167,708
Aug 14, 2025	56.80	57.04	56.56	56.88	56.88	0.42%	1,517,900
Aug 13, 2025	57.88	58.00	56.36	56.64	56.64	-2.01%	1,668,196
Aug 12, 2025	57.36	57.84	56.76	57.80	57.80	0.84%	1,028,732
Aug 11, 2025	56.80	57.72	56.48	57.32	57.32	0.49%	851,216
Aug 8, 2025	56.92	57.48	56.80	57.04	57.04	0.28%	795,448
Aug 7, 2025	57.00	57.32	56.64	56.88	56.88	-0.07%	1,049,032
Aug 6, 2025	56.76	57.20	56.12	56.92	56.92	0.35%	1,236,704
Aug 5, 2025	56.32	56.84	55.84	56.72	56.72	1.50%	1,501,900
Aug 1, 2025	56.20	56.24	55.64	55.88	55.88	-0.29%	1,020,112
Jul 31, 2025	56.08	56.32	55.84	56.04	56.04	-0.21%	1,085,404
Jul 30, 2025	56.28	56.64	55.84	56.16	56.16	-0.43%	800,068
Jul 29, 2025	55.44	56.56	55.44	56.40	56.40	1.88%	1,219,148
Jul 28, 2025	55.32	55.52	54.96	55.36	55.36	-0.36%	1,531,856
Jul 25, 2025	55.60	55.96	55.32	55.56	55.56	-0.07%	1,228,836
Jul 24, 2025	55.24	55.84	54.40	55.60	55.60	2.21%	2,255,832
Jul 23, 2025	54.40	54.56	54.08	54.40	54.40	-	1,453,788
Jul 22, 2025	54.84	55.00	54.36	54.40	54.40	-0.66%	1,348,392
Jul 21, 2025	55.20	55.44	54.64	54.76	54.76	-0.82%	1,101,740
Jul 18, 2025	54.83	55.25	54.44	55.21	55.21	1.12%	1,189,780
Jul 17, 2025	55.26	55.68	53.97	54.60	54.60	-1.62%	2,115,200
Jul 16, 2025	55.10	55.51	55.00	55.50	55.50	0.76%	865,600
Jul 15, 2025	55.82	56.10	54.95	55.08	55.08	-1.66%	1,398,816
Jul 14, 2025	55.42	56.34	55.05	56.01	56.01	1.08%	1,374,000
Jul 11, 2025	55.60	56.02	55.32	55.41	55.41	-0.72%	1,159,704
Jul 10, 2025	56.30	56.59	55.76	55.81	55.81	-1.08%	1,155,600
Jul 9, 2025	56.20	56.66	55.93	56.42	56.42	0.28%	996,128
Jul 8, 2025	56.01	56.53	55.85	56.26	56.26	0.37%	1,126,160
Jul 7, 2025	55.98	56.61	55.76	56.05	56.05	0.04%	769,232
Jul 4, 2025	55.44	56.28	55.44	56.03	56.03	0.56%	388,000
Jul 3, 2025	55.09	56.01	55.07	55.72	55.72	1.22%	928,816
Jul 2, 2025	56.11	56.41	54.51	55.05	55.05	-2.24%	2,175,200
Jun 30, 2025	55.92	56.36	55.35	56.31	56.31	0.73%	1,496,000
Jun 27, 2025	55.70	56.03	55.42	55.90	55.90	-0.09%	1,344,160
Jun 26, 2025	56.26	56.56	55.71	55.95	55.95	-0.50%	998,104
Jun 25, 2025	57.26	57.26	55.96	56.23	56.23	-1.82%	1,254,000