Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	53.74	54.03	53.60	53.93	53.93	0.02%	934,390
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
Aug 27, 2025	55.49	56.16	54.83	55.80	55.66	0.11%	813,400
Aug 26, 2025	56.53	56.57	55.54	55.74	55.60	-1.80%	2,675,138
Aug 25, 2025	56.89	57.47	56.37	56.76	56.62	-0.21%	988,100
Aug 22, 2025	58.70	59.11	56.64	56.88	56.74	-3.22%	1,512,000
Aug 21, 2025	59.11	59.45	58.70	58.77	58.62	-0.63%	1,105,600
Aug 20, 2025	58.99	59.70	58.58	59.14	58.99	0.65%	1,820,100
Aug 19, 2025	58.22	59.26	57.71	58.76	58.61	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