Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	65.03	65.42	64.30	64.33	-	-1.76%	240,419
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
Jun 17, 2026	64.58	64.97	64.02	64.69	64.69	-0.29%	903,906
Jun 16, 2026	64.42	65.19	64.04	64.88	64.88	0.45%	851,646
Jun 15, 2026	64.56	64.80	63.97	64.59	64.59	-0.39%	1,367,127
Jun 12, 2026	66.90	67.29	64.83	65.00	64.84	-2.52%	1,266,398
Jun 11, 2026	66.55	67.56	66.34	66.68	66.52	0.32%	1,034,920
Jun 10, 2026	66.28	66.92	66.04	66.47	66.31	0.26%	1,136,740
Jun 9, 2026	64.50	66.92	64.30	66.30	66.14	2.43%	2,482,247
Jun 8, 2026	64.81	65.68	64.33	64.73	64.58	-1.22%	1,539,452
Jun 5, 2026	63.49	65.92	63.40	65.53	65.37	3.62%	1,411,176
Jun 4, 2026	63.03	63.73	62.83	63.24	63.09	0.70%	949,981
Jun 3, 2026	61.58	63.20	61.58	62.80	62.65	1.91%	1,015,577
Jun 2, 2026	62.14	62.34	60.74	61.62	61.47	-1.08%	1,176,957
Jun 1, 2026	61.75	62.63	61.58	62.29	62.14	1.01%	942,323
May 29, 2026	61.72	62.51	61.65	61.67	61.52	-0.03%	3,897,515
May 28, 2026	61.30	61.88	61.13	61.69	61.54	0.49%	860,373
May 27, 2026	60.42	61.68	60.42	61.39	61.24	1.47%	948,588
May 26, 2026	61.31	61.47	60.15	60.50	60.36	-1.56%	1,233,788
May 25, 2026	61.32	61.70	61.21	61.46	61.31	0.05%	394,262
May 22, 2026	61.55	61.94	60.94	61.43	61.28	-0.23%	719,495
May 21, 2026	61.36	61.79	60.79	61.57	61.42	0.11%	1,271,887
May 20, 2026	61.15	61.95	60.98	61.50	61.35	0.16%	1,258,771
May 19, 2026	60.53	61.43	60.28	61.40	61.25	1.22%	1,599,048
May 15, 2026	60.97	61.06	60.50	60.66	60.52	-0.43%	1,160,032
May 14, 2026	60.71	61.30	60.56	60.92	60.77	1.15%	902,997
May 13, 2026	60.09	60.61	59.93	60.23	60.09	-0.13%	901,740
May 12, 2026	59.33	60.44	59.25	60.31	60.17	2.12%	1,451,643
May 11, 2026	60.68	60.84	58.84	59.06	58.92	-2.88%	1,812,615