Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	63.06	64.19	62.62	63.67	63.67	0.92%	1,080,291
Mar 27, 2026	62.12	63.09	61.93	63.09	63.09	1.38%	1,203,901
Mar 26, 2026	62.40	63.24	62.12	62.23	62.23	-0.30%	1,075,854
Mar 25, 2026	63.15	63.15	62.13	62.42	62.42	-0.26%	1,479,739
Mar 24, 2026	63.00	63.77	62.57	62.58	62.58	-1.12%	1,344,348
Mar 23, 2026	62.20	63.39	62.04	63.29	63.29	2.31%	1,063,304
Mar 20, 2026	61.89	62.66	61.41	61.86	61.86	-0.02%	3,753,766
Mar 19, 2026	62.95	63.45	61.61	61.87	61.87	-1.98%	1,454,426
Mar 18, 2026	63.51	63.79	62.96	63.12	63.12	-1.03%	1,169,360
Mar 17, 2026	64.58	64.74	63.60	63.78	63.78	-0.93%	1,179,833
Mar 16, 2026	63.04	64.47	62.32	64.38	64.38	1.67%	1,573,214
Mar 13, 2026	62.18	63.38	62.18	63.32	63.32	2.00%	1,410,988
Mar 12, 2026	62.22	62.55	61.32	62.08	61.94	-0.02%	1,714,068
Mar 11, 2026	62.97	63.00	62.00	62.09	61.95	-1.66%	1,288,449