Skip to main content
Loblaw Companies Limited (TSX:L)
Canada flag Canada · Delayed Price · Currency is CAD
226.16
+3.80 (1.71%)
Jun 23, 2025, 4:00 PM EDT

Loblaw Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025222.33226.77221.50226.16226.161.71%477,431
Jun 20, 2025223.69224.65221.52222.36222.36-0.07%866,300
Jun 19, 2025222.41224.05221.72222.52222.52-0.08%144,140
Jun 18, 2025222.24223.43221.64222.69222.690.54%233,710
Jun 17, 2025220.00221.58220.00221.49221.490.49%228,700
Jun 16, 2025222.40224.15220.25220.41220.41-0.85%254,514
Jun 13, 2025222.00223.56221.21222.31222.31-0.54%308,000
Jun 12, 2025222.62224.29221.22223.52222.961.06%227,044
Jun 11, 2025223.22225.60221.10221.17220.61-1.06%511,800
Jun 10, 2025220.92223.66220.92223.54222.980.96%309,800
Jun 9, 2025221.34222.90219.32221.42220.86-0.07%282,700
Jun 6, 2025224.71226.57221.16221.58221.02-1.41%493,535
Jun 5, 2025225.86227.35224.49224.75224.18-0.23%334,100
Jun 4, 2025228.99228.99224.93225.26224.69-1.66%433,630
Jun 3, 2025234.11234.15226.50229.06228.48-2.16%409,442
Jun 2, 2025231.03234.70230.50234.11233.521.11%383,107
May 30, 2025230.29235.17230.28231.53230.950.29%1,029,802
May 29, 2025232.15233.90230.68230.86230.28-0.54%364,437
May 28, 2025228.29233.31228.21232.11231.521.35%404,800
May 27, 2025227.00230.91224.89229.02228.441.76%403,200
May 26, 2025224.06225.50224.00225.05224.480.30%64,300
May 23, 2025224.22225.40223.01224.37223.800.08%234,100
May 22, 2025224.02226.11223.94224.18223.61-0.01%379,220
May 21, 2025222.40224.63220.01224.21223.640.67%407,044
May 20, 2025218.98224.25218.79222.71222.151.41%388,326
May 16, 2025217.15219.86215.39219.61219.061.04%385,000
May 15, 2025213.30217.77213.01217.35216.802.05%384,300
May 14, 2025214.20214.43211.94212.99212.45-0.73%476,000
May 13, 2025213.65216.69213.65214.56214.020.31%393,000
May 12, 2025218.84218.84212.10213.89213.35-1.96%571,148
May 9, 2025220.79221.12217.68218.17217.62-1.10%405,734
May 8, 2025228.29229.01220.37220.60220.04-3.68%665,320
May 7, 2025226.96229.56226.49229.03228.450.95%494,600
May 6, 2025225.98228.31225.25226.87226.30-0.04%305,518
May 5, 2025224.87228.88224.01226.95226.380.86%306,520
May 2, 2025223.00226.25222.04225.02224.450.52%286,212
May 1, 2025224.73225.43220.61223.85223.280.02%316,916
Apr 30, 2025217.54225.30215.50223.80223.232.49%595,536
Apr 29, 2025217.74219.45216.67218.36217.810.28%241,141
Apr 28, 2025216.87220.81216.56217.76217.210.62%241,200
Apr 25, 2025214.89216.80214.89216.42215.870.52%146,803
Apr 24, 2025215.53215.93213.08215.31214.77-0.13%222,600
Apr 23, 2025217.44218.99215.10215.60215.06-0.31%309,800
Apr 22, 2025216.30217.76215.39216.26215.710.39%351,300
Apr 21, 2025213.83216.40212.89215.43214.890.82%272,701
Apr 17, 2025213.57214.75212.23213.68213.140.16%234,736
Apr 16, 2025210.46213.40209.35213.34212.801.29%497,832
Apr 15, 2025209.77210.95205.50210.62210.090.23%529,600
Apr 14, 2025206.91211.81206.91210.14209.612.38%311,100
Apr 11, 2025201.42208.10199.00205.25204.733.41%412,100