Loblaw Companies Limited (TSX:L)
Canada · Delayed Price · Currency is CAD 61.80
-0.98 (-1.56%)
Sep 18, 2026, 4:00 PM EST
Loblaw Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 62.70 | 62.70 | 61.79 | 61.80 | 61.80 | -1.56% | 4,013,112 |
| Sep 17, 2026 | 62.74 | 63.16 | 62.58 | 62.78 | 62.78 | 0.08% | 617,907 |
| Sep 16, 2026 | 61.63 | 62.80 | 61.63 | 62.73 | 62.73 | 1.82% | 788,131 |
| Sep 15, 2026 | 62.89 | 63.01 | 61.55 | 61.61 | 61.61 | -2.04% | 860,817 |
| Sep 14, 2026 | 61.53 | 63.15 | 61.28 | 63.05 | 62.89 | 2.89% | 1,619,936 |
| Sep 11, 2026 | 61.65 | 61.95 | 61.09 | 61.28 | 61.13 | -0.29% | 917,216 |
| Sep 10, 2026 | 62.75 | 63.40 | 60.95 | 61.46 | 61.31 | -1.55% | 1,640,244 |
| Sep 9, 2026 | 62.55 | 62.66 | 61.90 | 62.43 | 62.28 | -0.45% | 1,010,836 |
| Sep 8, 2026 | 62.91 | 63.08 | 62.10 | 62.71 | 62.56 | -0.95% | 1,102,080 |
| Sep 4, 2026 | 62.50 | 63.53 | 62.49 | 63.31 | 63.15 | 1.39% | 1,346,815 |
| Sep 3, 2026 | 62.01 | 62.65 | 61.71 | 62.44 | 62.29 | 0.58% | 911,410 |
| Sep 2, 2026 | 61.99 | 62.29 | 61.17 | 62.08 | 61.93 | -0.03% | 1,728,279 |
| Sep 1, 2026 | 60.73 | 62.46 | 60.73 | 62.10 | 61.95 | 2.41% | 2,228,155 |
| Aug 31, 2026 | 60.44 | 60.76 | 59.96 | 60.64 | 60.49 | 0.36% | 1,218,245 |
| Aug 28, 2026 | 60.71 | 60.90 | 60.16 | 60.42 | 60.27 | -0.31% | 1,028,296 |
| Aug 27, 2026 | 61.14 | 61.17 | 60.26 | 60.61 | 60.46 | -1.37% | 1,372,371 |
| Aug 26, 2026 | 61.13 | 61.70 | 61.12 | 61.45 | 61.30 | 0.33% | 590,178 |
| Aug 25, 2026 | 61.38 | 61.69 | 61.02 | 61.25 | 61.10 | -0.50% | 995,865 |
| Aug 24, 2026 | 60.65 | 61.58 | 60.65 | 61.56 | 61.41 | 1.70% | 783,191 |
| Aug 21, 2026 | 61.00 | 61.02 | 60.26 | 60.53 | 60.38 | -0.72% | 1,190,442 |
| Aug 20, 2026 | 61.60 | 62.07 | 60.46 | 60.97 | 60.82 | -1.33% | 1,500,269 |
| Aug 19, 2026 | 60.78 | 61.99 | 60.61 | 61.79 | 61.64 | 1.49% | 817,065 |
| Aug 18, 2026 | 61.02 | 61.44 | 60.60 | 60.88 | 60.73 | 0.15% | 1,186,096 |
| Aug 17, 2026 | 61.64 | 61.84 | 60.70 | 60.79 | 60.64 | -1.81% | 1,024,975 |
| Aug 14, 2026 | 62.53 | 62.90 | 61.88 | 61.91 | 61.76 | -1.15% | 952,056 |
| Aug 13, 2026 | 62.19 | 62.94 | 62.04 | 62.63 | 62.48 | 1.24% | 1,614,707 |
| Aug 12, 2026 | 61.72 | 62.48 | 61.45 | 61.86 | 61.71 | -0.37% | 1,127,414 |
| Aug 11, 2026 | 62.02 | 62.23 | 61.71 | 62.09 | 61.94 | 0.19% | 1,010,743 |
| Aug 10, 2026 | 62.89 | 62.89 | 61.78 | 61.97 | 61.82 | -1.46% | 2,944,608 |
| Aug 7, 2026 | 62.80 | 63.66 | 62.43 | 62.89 | 62.74 | -0.65% | 1,313,564 |
| Aug 6, 2026 | 64.24 | 64.65 | 63.23 | 63.30 | 63.14 | -1.23% | 1,302,311 |
| Aug 5, 2026 | 65.35 | 65.41 | 63.81 | 64.09 | 63.93 | -1.87% | 1,907,543 |
| Aug 4, 2026 | 65.68 | 65.75 | 64.44 | 65.31 | 65.15 | -0.76% | 1,942,708 |
| Jul 31, 2026 | 64.95 | 66.97 | 64.84 | 65.81 | 65.65 | 0.17% | 1,061,296 |
| Jul 30, 2026 | 65.28 | 66.45 | 64.33 | 65.70 | 65.54 | -0.50% | 1,159,221 |
| Jul 29, 2026 | 66.13 | 66.71 | 65.52 | 66.03 | 65.87 | -0.15% | 1,011,151 |
| Jul 28, 2026 | 65.45 | 66.94 | 65.44 | 66.13 | 65.97 | 1.79% | 1,496,404 |
| Jul 27, 2026 | 64.50 | 65.44 | 63.28 | 64.97 | 64.81 | 0.96% | 846,945 |
| Jul 24, 2026 | 63.48 | 64.37 | 63.21 | 64.35 | 64.19 | 1.51% | 715,508 |
| Jul 23, 2026 | 64.31 | 64.43 | 63.18 | 63.39 | 63.23 | -1.80% | 1,217,754 |
| Jul 22, 2026 | 65.00 | 65.35 | 64.55 | 64.55 | 64.39 | -0.66% | 705,698 |
| Jul 21, 2026 | 65.03 | 65.42 | 64.16 | 64.98 | 64.82 | -0.76% | 1,269,390 |
| Jul 20, 2026 | 65.69 | 66.50 | 65.41 | 65.48 | 65.32 | -0.02% | 868,570 |
| Jul 17, 2026 | 65.47 | 65.87 | 64.76 | 65.49 | 65.33 | 0.57% | 888,516 |
| Jul 16, 2026 | 64.43 | 65.50 | 64.27 | 65.12 | 64.96 | 1.62% | 794,510 |
| Jul 15, 2026 | 64.07 | 65.15 | 63.58 | 64.08 | 63.92 | -0.16% | 914,027 |
| Jul 14, 2026 | 64.54 | 65.07 | 63.64 | 64.18 | 64.02 | -1.20% | 831,755 |
| Jul 13, 2026 | 64.13 | 65.34 | 63.80 | 64.96 | 64.80 | 1.22% | 899,029 |
| Jul 10, 2026 | 63.21 | 64.40 | 63.12 | 64.18 | 64.02 | 1.25% | 944,891 |
| Jul 9, 2026 | 63.55 | 64.17 | 63.02 | 63.39 | 63.23 | -0.83% | 1,065,087 |