Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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