Loblaw Companies Limited (TSX:L)
Canada · Delayed Price · Currency is CAD 60.42
-0.19 (-0.31%)
Aug 28, 2026, 4:00 PM EST
Loblaw Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 60.71 | 60.90 | 60.16 | 60.42 | - | -0.31% | 979,014 |
| Aug 27, 2026 | 61.14 | 61.17 | 60.26 | 60.61 | 60.61 | -1.37% | 1,328,139 |
| Aug 26, 2026 | 61.13 | 61.70 | 61.12 | 61.45 | 61.45 | 0.33% | 546,717 |
| Aug 25, 2026 | 61.38 | 61.69 | 61.02 | 61.25 | 61.25 | -0.50% | 995,865 |
| Aug 24, 2026 | 60.65 | 61.58 | 60.65 | 61.56 | 61.56 | 1.70% | 783,191 |
| Aug 21, 2026 | 61.00 | 61.02 | 60.26 | 60.53 | 60.53 | -0.72% | 1,146,397 |
| Aug 20, 2026 | 61.60 | 62.07 | 60.46 | 60.97 | 60.97 | -1.33% | 1,456,499 |
| Aug 19, 2026 | 60.78 | 61.99 | 60.61 | 61.79 | 61.79 | 1.49% | 774,336 |
| Aug 18, 2026 | 61.02 | 61.44 | 60.60 | 60.88 | 60.88 | 0.15% | 1,142,857 |
| Aug 17, 2026 | 61.64 | 61.84 | 60.70 | 60.79 | 60.79 | -1.81% | 970,598 |
| Aug 14, 2026 | 62.53 | 62.90 | 61.88 | 61.91 | 61.91 | -1.15% | 907,411 |
| Aug 13, 2026 | 62.19 | 62.94 | 62.04 | 62.63 | 62.63 | 1.24% | 1,570,208 |
| Aug 12, 2026 | 61.72 | 62.48 | 61.45 | 61.86 | 61.86 | -0.37% | 1,003,061 |
| Aug 11, 2026 | 62.02 | 62.23 | 61.71 | 62.09 | 62.09 | 0.19% | 899,893 |
| Aug 10, 2026 | 62.89 | 62.89 | 61.78 | 61.97 | 61.97 | -1.46% | 2,881,942 |
| Aug 7, 2026 | 62.80 | 63.66 | 62.43 | 62.89 | 62.89 | -0.65% | 1,251,836 |
| Aug 6, 2026 | 64.24 | 64.65 | 63.23 | 63.30 | 63.30 | -1.23% | 1,280,156 |
| Aug 5, 2026 | 65.35 | 65.41 | 63.81 | 64.09 | 64.09 | -1.87% | 1,907,543 |
| Aug 4, 2026 | 65.68 | 65.75 | 64.44 | 65.31 | 65.31 | -0.76% | 1,942,708 |
| Jul 31, 2026 | 64.95 | 66.97 | 64.84 | 65.81 | 65.81 | 0.17% | 1,013,512 |
| Jul 30, 2026 | 65.28 | 66.45 | 64.33 | 65.70 | 65.70 | -0.50% | 1,092,291 |
| Jul 29, 2026 | 66.13 | 66.71 | 65.52 | 66.03 | 66.03 | -0.15% | 1,011,151 |
| Jul 28, 2026 | 65.45 | 66.94 | 65.44 | 66.13 | 66.13 | 1.79% | 1,496,404 |
| Jul 27, 2026 | 64.50 | 65.44 | 63.28 | 64.97 | 64.97 | 0.96% | 769,061 |
| Jul 24, 2026 | 63.48 | 64.37 | 63.21 | 64.35 | 64.35 | 1.51% | 636,487 |
| Jul 23, 2026 | 64.31 | 64.43 | 63.18 | 63.39 | 63.39 | -1.80% | 1,152,367 |
| Jul 22, 2026 | 65.00 | 65.35 | 64.55 | 64.55 | 64.55 | -0.66% | 624,452 |
| Jul 21, 2026 | 65.03 | 65.42 | 64.16 | 64.98 | 64.98 | -0.76% | 1,198,635 |
| Jul 20, 2026 | 65.69 | 66.50 | 65.41 | 65.48 | 65.48 | -0.02% | 868,570 |
| Jul 17, 2026 | 65.47 | 65.87 | 64.76 | 65.49 | 65.49 | 0.57% | 811,049 |
| Jul 16, 2026 | 64.43 | 65.50 | 64.27 | 65.12 | 65.12 | 1.62% | 716,920 |
| Jul 15, 2026 | 64.07 | 65.15 | 63.58 | 64.08 | 64.08 | -0.16% | 835,579 |
| Jul 14, 2026 | 64.54 | 65.07 | 63.64 | 64.18 | 64.18 | -1.20% | 831,755 |
| Jul 13, 2026 | 64.13 | 65.34 | 63.80 | 64.96 | 64.96 | 1.22% | 841,943 |
| Jul 10, 2026 | 63.21 | 64.40 | 63.12 | 64.18 | 64.18 | 1.25% | 865,944 |
| Jul 9, 2026 | 63.55 | 64.17 | 63.02 | 63.39 | 63.39 | -0.83% | 984,948 |
| Jul 8, 2026 | 63.02 | 64.19 | 62.85 | 63.92 | 63.92 | 1.40% | 1,053,095 |
| Jul 7, 2026 | 62.47 | 63.18 | 61.99 | 63.04 | 63.04 | 2.19% | 2,230,185 |
| Jul 6, 2026 | 62.60 | 62.60 | 61.05 | 61.69 | 61.69 | -1.22% | 1,461,084 |
| Jul 3, 2026 | 62.62 | 63.25 | 62.41 | 62.45 | 62.45 | -0.67% | 651,068 |
| Jul 2, 2026 | 64.45 | 64.48 | 62.32 | 62.87 | 62.87 | -2.28% | 2,828,795 |
| Jun 30, 2026 | 64.62 | 64.84 | 64.24 | 64.34 | 64.34 | -0.39% | 1,479,851 |
| Jun 29, 2026 | 66.14 | 66.30 | 64.57 | 64.59 | 64.59 | -2.03% | 1,393,316 |
| Jun 26, 2026 | 66.54 | 66.59 | 65.53 | 65.93 | 65.93 | -0.24% | 827,956 |
| Jun 25, 2026 | 65.95 | 66.81 | 65.86 | 66.09 | 66.09 | -0.17% | 1,307,304 |
| Jun 24, 2026 | 64.96 | 66.75 | 64.64 | 66.20 | 66.20 | 2.21% | 1,545,242 |
| Jun 23, 2026 | 63.93 | 65.25 | 63.77 | 64.77 | 64.77 | 2.19% | 1,355,097 |
| Jun 22, 2026 | 64.09 | 64.28 | 63.01 | 63.38 | 63.38 | -1.11% | 1,331,420 |
| Jun 19, 2026 | 64.55 | 65.09 | 64.09 | 64.09 | 64.09 | -1.03% | 2,889,176 |
| Jun 18, 2026 | 64.49 | 65.57 | 64.47 | 64.76 | 64.76 | 0.11% | 1,222,772 |