Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	66.28	66.92	66.04	66.47	66.47	0.26%	1,039,239
Jun 9, 2026	64.50	66.92	64.30	66.30	66.30	2.43%	2,482,247
Jun 8, 2026	64.81	65.68	64.33	64.73	64.73	-1.22%	1,539,752
Jun 5, 2026	63.49	65.92	63.40	65.53	65.53	3.62%	1,365,133
Jun 4, 2026	63.03	63.73	62.83	63.24	63.24	0.70%	889,165
Jun 3, 2026	61.58	63.20	61.58	62.80	62.80	1.91%	935,693
Jun 2, 2026	62.14	62.34	60.74	61.62	61.62	-1.08%	1,107,714
Jun 1, 2026	61.75	62.63	61.58	62.29	62.29	1.01%	885,785
May 29, 2026	61.72	62.51	61.65	61.67	61.67	-0.03%	3,566,205
May 28, 2026	61.30	61.88	61.13	61.69	61.69	0.49%	796,072
May 27, 2026	60.42	61.68	60.42	61.39	61.39	1.47%	866,929
May 26, 2026	61.31	61.47	60.15	60.50	60.50	-1.56%	1,151,839
May 25, 2026	61.32	61.70	61.21	61.46	61.46	0.05%	394,262
May 22, 2026	61.55	61.94	60.94	61.43	61.43	-0.23%	637,935
May 21, 2026	61.36	61.79	60.79	61.57	61.57	0.11%	1,177,561
May 20, 2026	61.15	61.95	60.98	61.50	61.50	0.16%	1,258,771
May 19, 2026	60.53	61.43	60.28	61.40	61.40	1.22%	1,499,129
May 15, 2026	60.97	61.06	60.50	60.66	60.66	-0.43%	1,160,032
May 14, 2026	60.71	61.30	60.56	60.92	60.92	1.15%	902,997
May 13, 2026	60.09	60.61	59.93	60.23	60.23	-0.13%	901,740
May 12, 2026	59.33	60.44	59.25	60.31	60.31	2.12%	1,451,643
May 11, 2026	60.68	60.84	58.84	59.06	59.06	-2.88%	1,812,615
May 8, 2026	60.01	61.03	60.01	60.81	60.81	1.18%	2,843,625
May 7, 2026	59.75	60.83	59.75	60.10	60.10	0.62%	1,747,184
May 6, 2026	62.21	62.21	59.63	59.73	59.73	-5.43%	2,421,617
May 5, 2026	62.15	63.30	62.00	63.16	63.16	1.90%	1,361,560
May 4, 2026	62.68	62.74	61.74	61.98	61.98	-1.18%	985,275
May 1, 2026	62.69	63.08	62.52	62.72	62.72	0.16%	644,317
Apr 30, 2026	62.21	62.75	62.00	62.62	62.62	0.72%	1,843,411
Apr 29, 2026	61.75	62.71	61.70	62.17	62.17	0.34%	1,020,547
Apr 28, 2026	62.18	62.51	61.50	61.96	61.96	0.31%	1,435,053
Apr 27, 2026	62.41	62.90	61.77	61.77	61.77	-1.44%	1,135,699
Apr 24, 2026	62.04	62.76	61.62	62.67	62.67	0.97%	1,014,217
Apr 23, 2026	62.06	62.64	61.93	62.07	62.07	0.19%	1,032,620
Apr 22, 2026	62.15	62.35	61.43	61.95	61.95	-0.45%	701,751
Apr 21, 2026	61.67	62.66	61.50	62.23	62.23	0.88%	1,098,819
Apr 20, 2026	60.86	61.87	60.80	61.69	61.69	0.82%	1,057,259
Apr 17, 2026	61.03	61.62	60.73	61.19	61.19	0.28%	1,264,900
Apr 16, 2026	62.22	62.32	60.82	61.02	61.02	-1.88%	1,149,280
Apr 15, 2026	61.40	62.33	61.24	62.19	62.19	1.32%	1,045,792
Apr 14, 2026	62.11	62.31	61.30	61.38	61.38	-1.32%	1,234,270
Apr 13, 2026	63.06	63.11	62.17	62.20	62.20	-1.60%	969,831
Apr 10, 2026	63.66	64.45	63.06	63.21	63.21	-0.86%	807,748
Apr 9, 2026	65.03	65.16	63.70	63.76	63.76	-2.16%	1,471,064
Apr 8, 2026	64.62	65.27	64.37	65.17	65.17	0.93%	1,324,108
Apr 7, 2026	64.52	64.82	63.62	64.57	64.57	-0.29%	1,306,092
Apr 6, 2026	64.50	65.10	64.50	64.76	64.76	0.26%	550,671
Apr 2, 2026	64.04	65.06	63.68	64.59	64.59	0.86%	1,210,815
Apr 1, 2026	63.51	64.15	63.12	64.04	64.04	0.98%	1,056,754
Mar 31, 2026	63.89	64.34	62.77	63.42	63.42	-0.39%	1,435,364