Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	60.01	61.03	60.01	60.81	60.66	1.18%	2,843,625
May 7, 2026	59.75	60.83	59.75	60.10	59.96	0.62%	1,747,184
May 6, 2026	62.21	62.21	59.63	59.73	59.59	-5.43%	2,421,617
May 5, 2026	62.15	63.30	62.00	63.16	63.01	1.90%	1,361,560
May 4, 2026	62.68	62.74	61.74	61.98	61.83	-1.18%	985,275
May 1, 2026	62.69	63.08	62.52	62.72	62.57	0.16%	644,317
Apr 30, 2026	62.21	62.75	62.00	62.62	62.47	0.72%	1,843,411
Apr 29, 2026	61.75	62.71	61.70	62.17	62.02	0.34%	1,020,547
Apr 28, 2026	62.18	62.51	61.50	61.96	61.81	0.31%	1,435,053
Apr 27, 2026	62.41	62.90	61.77	61.77	61.62	-1.44%	1,135,699
Apr 24, 2026	62.04	62.76	61.62	62.67	62.52	0.97%	1,014,217
Apr 23, 2026	62.06	62.64	61.93	62.07	61.92	0.19%	1,032,620
Apr 22, 2026	62.15	62.35	61.43	61.95	61.80	-0.45%	701,751
Apr 21, 2026	61.67	62.66	61.50	62.23	62.08	0.88%	1,098,819