Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	69.39	69.60	68.52	69.07	69.07	0.83%	1,054,604
Oct 29, 2026	68.32	68.88	67.84	68.50	68.50	0.76%	941,711
Oct 28, 2026	67.89	68.55	67.61	67.98	67.98	-0.25%	1,334,927
Oct 27, 2026	68.57	68.71	68.02	68.15	68.15	-1.12%	805,416
Oct 26, 2026	68.62	69.24	68.22	68.92	68.92	0.36%	1,110,918
Oct 23, 2026	70.57	70.57	68.43	68.67	68.67	-2.82%	994,082
Oct 22, 2026	69.30	71.06	69.21	70.66	70.66	3.21%	1,238,477
Oct 21, 2026	69.05	69.65	68.04	68.46	68.46	-0.91%	1,078,348
Oct 20, 2026	69.00	69.90	68.86	69.09	69.09	0.54%	752,485
Oct 19, 2026	69.51	70.23	68.54	68.72	68.72	-1.91%	1,440,835
Oct 16, 2026	68.90	70.09	68.88	70.06	70.06	1.54%	2,381,898
Oct 15, 2026	66.61	69.05	65.55	69.00	69.00	4.99%	2,642,622
Oct 14, 2026	64.01	65.77	64.01	65.72	65.72	2.80%	2,271,180
Oct 13, 2026	63.25	64.35	62.58	63.93	63.93	2.06%	1,458,882
Oct 9, 2026	62.36	62.83	62.13	62.64	62.64	-0.06%	1,027,886
Oct 8, 2026	62.27	63.14	62.27	62.68	62.68	0.74%	1,272,843
Oct 7, 2026	61.84	62.76	61.47	62.22	62.22	1.32%	1,087,590
Oct 6, 2026	61.58	62.13	60.94	61.41	61.41	-0.61%	1,128,856
Oct 5, 2026	61.88	62.29	61.16	61.79	61.79	-0.60%	1,135,858
Oct 2, 2026	62.19	62.55	61.70	62.16	62.16	-0.05%	1,147,214
Oct 1, 2026	62.15	62.47	61.39	62.19	62.19	-0.02%	864,072
Sep 30, 2026	62.50	62.73	62.11	62.20	62.20	-0.43%	996,724
Sep 29, 2026	63.02	63.38	62.29	62.47	62.47	-0.83%	703,089
Sep 28, 2026	63.00	63.24	62.08	62.99	62.99	0.45%	938,036
Sep 25, 2026	61.87	62.80	61.83	62.71	62.71	0.90%	774,938
Sep 24, 2026	62.12	62.61	61.89	62.15	62.15	0.40%	1,097,752
Sep 23, 2026	62.82	62.85	61.90	61.90	61.90	-1.51%	1,064,210
Sep 22, 2026	62.60	63.30	62.35	62.85	62.85	0.82%	705,886
Sep 21, 2026	61.82	62.45	61.53	62.34	62.34	0.87%	493,332
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