Loblaw Companies Limited (TSX:L)
Canada
· Delayed Price · Currency is CAD 198.30
+1.78 (0.91%)
Mar 28, 2025, 4:00 PM EST
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 196.02 | 198.80 | 195.56 | 198.30 | 198.30 | 0.91% | 330,390 |
| Mar 27, 2025 | 195.63 | 196.80 | 194.80 | 196.52 | 196.52 | 0.63% | 369,000 |
| Mar 26, 2025 | 195.00 | 197.00 | 194.71 | 195.28 | 195.28 | -0.46% | 540,847 |
| Mar 25, 2025 | 192.95 | 196.27 | 192.61 | 196.18 | 196.18 | 1.79% | 508,600 |
| Mar 24, 2025 | 191.67 | 194.08 | 191.11 | 192.73 | 192.73 | 0.39% | 368,500 |
| Mar 21, 2025 | 190.06 | 192.49 | 187.83 | 191.99 | 191.99 | 1.02% | 1,103,900 |
| Mar 20, 2025 | 189.80 | 190.32 | 188.39 | 190.06 | 190.06 | 0.02% | 325,300 |
| Mar 19, 2025 | 185.95 | 190.41 | 185.46 | 190.03 | 190.03 | 2.16% | 506,700 |
| Mar 18, 2025 | 185.94 | 186.04 | 181.90 | 186.01 | 186.01 | 0.17% | 442,331 |
| Mar 17, 2025 | 186.90 | 188.05 | 184.18 | 185.69 | 185.69 | -0.93% | 415,000 |
| Mar 14, 2025 | 184.75 | 187.49 | 184.75 | 187.43 | 187.43 | 1.12% | 358,100 |
| Mar 13, 2025 | 186.72 | 186.98 | 182.71 | 185.36 | 184.85 | -0.95% | 502,413 |
| Mar 12, 2025 | 186.01 | 187.49 | 183.04 | 187.14 | 186.62 | 0.23% | 679,300 |
| Mar 11, 2025 | 192.61 | 193.11 | 186.36 | 186.71 | 186.19 | -3.18% | 535,500 |
| Mar 10, 2025 | 191.16 | 193.93 | 191.16 | 192.84 | 192.31 | 0.11% | 522,100 |
| Mar 7, 2025 | 189.62 | 193.23 | 188.94 | 192.63 | 192.10 | 1.16% | 399,529 |
| Mar 6, 2025 | 187.37 | 191.30 | 187.00 | 190.43 | 189.90 | 1.60% | 566,600 |
| Mar 5, 2025 | 184.29 | 189.00 | 183.77 | 187.43 | 186.91 | 1.73% | 535,300 |
| Mar 4, 2025 | 184.57 | 186.05 | 182.65 | 184.24 | 183.73 | -1.00% | 498,030 |
| Mar 3, 2025 | 188.97 | 191.07 | 185.25 | 186.10 | 185.58 | -1.76% | 583,620 |
| Feb 28, 2025 | 186.77 | 189.80 | 185.56 | 189.43 | 188.91 | 1.64% | 598,336 |
| Feb 27, 2025 | 187.00 | 188.20 | 186.01 | 186.38 | 185.86 | -0.33% | 369,327 |
| Feb 26, 2025 | 186.07 | 187.43 | 184.57 | 187.00 | 186.48 | 0.40% | 366,000 |
| Feb 25, 2025 | 179.52 | 187.90 | 179.36 | 186.25 | 185.73 | 3.19% | 854,644 |
| Feb 24, 2025 | 175.58 | 180.77 | 175.10 | 180.50 | 180.00 | 2.62% | 390,500 |
| Feb 21, 2025 | 174.60 | 176.61 | 173.27 | 175.89 | 175.40 | 0.65% | 513,100 |
| Feb 20, 2025 | 175.69 | 178.94 | 174.63 | 174.75 | 174.27 | -2.62% | 574,510 |
| Feb 19, 2025 | 179.59 | 179.59 | 176.91 | 179.46 | 178.96 | 0.21% | 341,301 |
| Feb 18, 2025 | 178.00 | 179.45 | 176.17 | 179.08 | 178.58 | 0.40% | 672,102 |
| Feb 14, 2025 | 179.88 | 180.68 | 178.29 | 178.36 | 177.87 | -0.88% | 295,024 |
| Feb 13, 2025 | 179.53 | 180.49 | 178.83 | 179.95 | 179.45 | 0.87% | 277,600 |
| Feb 12, 2025 | 177.04 | 179.75 | 177.04 | 178.40 | 177.91 | 0.17% | 266,700 |
| Feb 11, 2025 | 177.86 | 178.43 | 176.88 | 178.10 | 177.61 | -0.03% | 363,800 |
| Feb 10, 2025 | 178.72 | 179.65 | 177.34 | 178.15 | 177.66 | -0.18% | 570,900 |
| Feb 7, 2025 | 180.17 | 180.52 | 178.14 | 178.47 | 177.98 | -0.51% | 493,731 |
| Feb 6, 2025 | 179.92 | 181.22 | 178.40 | 179.38 | 178.88 | -0.31% | 294,000 |
| Feb 5, 2025 | 180.77 | 181.26 | 178.82 | 179.93 | 179.43 | -0.38% | 493,449 |
| Feb 4, 2025 | 180.87 | 183.72 | 180.53 | 180.61 | 180.11 | 0.14% | 484,200 |
| Feb 3, 2025 | 176.15 | 183.12 | 175.03 | 180.36 | 179.86 | -0.89% | 523,918 |
| Jan 31, 2025 | 183.70 | 184.89 | 181.29 | 181.98 | 181.48 | -0.42% | 444,134 |
| Jan 30, 2025 | 184.65 | 185.62 | 181.82 | 182.75 | 182.24 | -1.18% | 372,300 |
| Jan 29, 2025 | 184.27 | 185.58 | 184.03 | 184.93 | 184.42 | 0.24% | 204,000 |
| Jan 28, 2025 | 184.05 | 185.68 | 183.68 | 184.49 | 183.98 | 0.06% | 275,549 |
| Jan 27, 2025 | 185.34 | 187.94 | 183.75 | 184.38 | 183.87 | -1.16% | 240,812 |
| Jan 24, 2025 | 187.00 | 187.73 | 186.41 | 186.54 | 186.02 | -0.33% | 301,800 |
| Jan 23, 2025 | 183.81 | 187.59 | 183.75 | 187.16 | 186.64 | 1.75% | 307,529 |
| Jan 22, 2025 | 181.15 | 184.09 | 180.63 | 183.95 | 183.44 | 1.56% | 264,100 |
| Jan 21, 2025 | 181.79 | 182.75 | 180.02 | 181.13 | 180.63 | -0.04% | 353,734 |
| Jan 20, 2025 | 181.71 | 182.99 | 180.73 | 181.20 | 180.70 | -0.09% | 102,819 |
| Jan 17, 2025 | 180.37 | 182.01 | 179.03 | 181.36 | 180.86 | 0.90% | 386,213 |