Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	61.23	62.41	61.23	61.94	61.94	0.93%	1,664,711
Jan 28, 2026	61.57	62.38	61.26	61.37	61.37	-0.42%	1,303,073
Jan 27, 2026	62.37	62.40	60.84	61.63	61.63	-1.30%	990,697
Jan 26, 2026	63.03	63.44	61.84	62.44	62.44	-0.83%	1,090,049
Jan 23, 2026	62.44	63.30	62.20	62.96	62.96	0.95%	1,044,605
Jan 22, 2026	62.77	63.19	62.08	62.37	62.37	-0.53%	624,323
Jan 21, 2026	61.91	62.74	61.71	62.70	62.70	1.28%	905,231
Jan 20, 2026	62.38	62.63	61.91	61.91	61.91	-0.93%	927,202
Jan 19, 2026	62.35	62.78	61.93	62.49	62.49	-0.14%	443,030
Jan 16, 2026	62.35	62.87	62.03	62.58	62.58	0.45%	2,103,637
Jan 15, 2026	62.87	63.29	62.25	62.30	62.30	-0.92%	682,952
Jan 14, 2026	62.35	63.07	62.30	62.88	62.88	0.87%	1,115,510
Jan 13, 2026	62.60	62.98	62.30	62.34	62.34	-0.65%	875,378
Jan 12, 2026	61.83	63.21	61.72	62.75	62.75	1.47%	1,446,801
Jan 9, 2026	61.01	61.87	61.00	61.84	61.84	1.31%	682,719
Jan 8, 2026	60.83	61.81	60.83	61.04	61.04	0.39%	1,541,217
Jan 7, 2026	60.87	61.78	60.77	60.80	60.80	-0.18%	1,329,611
Jan 6, 2026	61.21	61.97	60.84	60.91	60.91	-0.65%	1,660,091
Jan 5, 2026	62.00	62.46	61.16	61.31	61.31	-1.26%	1,311,301
Jan 2, 2026	62.00	62.77	61.89	62.09	62.09	0.06%	384,858
Dec 31, 2025	61.89	62.24	61.78	62.05	62.05	0.06%	590,832
Dec 30, 2025	61.91	62.30	61.79	62.01	62.01	0.16%	959,450
Dec 29, 2025	61.16	62.19	61.16	61.91	61.91	0.75%	845,691
Dec 24, 2025	61.62	61.93	61.45	61.45	61.45	-0.16%	198,286
Dec 23, 2025	61.93	62.13	61.54	61.55	61.55	-0.55%	900,354
Dec 22, 2025	61.70	62.24	60.86	61.89	61.89	0.05%	500,066
Dec 19, 2025	62.44	62.62	61.80	61.86	61.86	-0.99%	4,148,517
Dec 18, 2025	61.73	62.60	61.50	62.48	62.48	1.17%	1,309,881
Dec 17, 2025	61.72	62.13	61.02	61.76	61.76	0.24%	1,580,966
Dec 16, 2025	61.59	61.84	61.21	61.61	61.61	-	1,280,674
Dec 15, 2025	60.82	61.65	60.82	61.61	61.61	0.65%	2,306,587
Dec 12, 2025	61.26	61.36	60.42	61.21	61.07	-0.34%	1,802,310
Dec 11, 2025	61.30	61.99	61.17	61.42	61.28	0.24%	1,075,180
Dec 10, 2025	61.42	61.89	60.70	61.27	61.13	-0.24%	1,296,545
Dec 9, 2025	61.66	61.90	61.19	61.42	61.28	-0.65%	1,515,161
Dec 8, 2025	61.90	62.23	61.59	61.82	61.68	-0.56%	1,582,713
Dec 5, 2025	61.98	62.79	61.93	62.17	62.03	-	1,605,394
Dec 4, 2025	61.11	62.52	60.96	62.17	62.03	2.19%	1,896,407
Dec 3, 2025	61.53	61.99	60.61	60.84	60.70	-1.39%	1,859,401
Dec 2, 2025	62.62	62.62	61.63	61.70	61.56	-1.44%	1,490,374
Dec 1, 2025	62.31	63.17	62.00	62.60	62.46	0.97%	1,770,481
Nov 28, 2025	62.51	62.57	61.75	62.00	61.86	-1.12%	1,159,409
Nov 27, 2025	62.68	62.81	62.35	62.70	62.56	0.08%	1,027,499
Nov 26, 2025	63.02	63.37	62.48	62.65	62.51	-0.59%	1,210,821
Nov 25, 2025	62.34	63.43	61.99	63.02	62.87	1.83%	1,893,161
Nov 24, 2025	62.86	63.35	61.49	61.89	61.75	-1.81%	3,729,806
Nov 21, 2025	62.12	63.17	61.90	63.03	62.88	1.38%	1,703,752
Nov 20, 2025	61.48	62.25	61.14	62.17	62.03	1.37%	1,082,547
Nov 19, 2025	60.74	61.50	59.90	61.33	61.19	1.02%	1,686,937
Nov 18, 2025	61.22	61.85	60.68	60.71	60.57	-0.99%	1,677,286