Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	62.69	63.08	62.52	62.72	62.72	0.16%	574,049
Apr 30, 2026	62.21	62.75	62.00	62.62	62.62	0.72%	1,761,410
Apr 29, 2026	61.75	62.71	61.70	62.17	62.17	0.34%	882,139
Apr 28, 2026	62.18	62.51	61.50	61.96	61.96	0.31%	1,352,822
Apr 27, 2026	62.41	62.90	61.77	61.77	61.77	-1.44%	1,053,551
Apr 24, 2026	62.04	62.76	61.62	62.67	62.67	0.97%	865,467
Apr 23, 2026	62.06	62.64	61.93	62.07	62.07	0.19%	854,765
Apr 22, 2026	62.15	62.35	61.43	61.95	61.95	-0.45%	618,969
Apr 21, 2026	61.67	62.66	61.50	62.23	62.23	0.88%	1,016,520
Apr 20, 2026	60.86	61.87	60.80	61.69	61.69	0.82%	960,353
Apr 17, 2026	61.03	61.62	60.73	61.19	61.19	0.28%	1,181,482
Apr 16, 2026	62.22	62.32	60.82	61.02	61.02	-1.88%	1,060,518
Apr 15, 2026	61.40	62.33	61.24	62.19	62.19	1.32%	963,246
Apr 14, 2026	62.11	62.31	61.30	61.38	61.38	-1.32%	1,151,317
Apr 13, 2026	63.06	63.11	62.17	62.20	62.20	-1.60%	888,057
Apr 10, 2026	63.66	64.45	63.06	63.21	63.21	-0.86%	727,248
Apr 9, 2026	65.03	65.16	63.70	63.76	63.76	-2.16%	1,392,626
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%	1,242,382
Apr 6, 2026	64.50	65.10	64.50	64.76	64.76	0.26%	471,768
Apr 2, 2026	64.04	65.06	63.68	64.59	64.59	0.86%	1,050,405
Apr 1, 2026	63.51	64.15	63.12	64.04	64.04	0.98%	976,396
Mar 31, 2026	63.89	64.34	62.77	63.42	63.42	-0.39%	1,354,477
Mar 30, 2026	63.06	64.19	62.62	63.67	63.67	0.92%	993,504
Mar 27, 2026	62.12	63.09	61.93	63.09	63.09	1.38%	1,057,985
Mar 26, 2026	62.40	63.24	62.12	62.23	62.23	-0.30%	895,097
Mar 25, 2026	63.15	63.15	62.13	62.42	62.42	-0.26%	1,294,948
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%	3,644,359
Mar 19, 2026	62.95	63.45	61.61	61.87	61.87	-1.98%	1,347,011
Mar 18, 2026	63.51	63.79	62.96	63.12	63.12	-1.03%	1,092,440
Mar 17, 2026	64.58	64.74	63.60	63.78	63.78	-0.93%	1,177,733
Mar 16, 2026	63.04	64.47	62.32	64.38	64.38	1.67%	1,473,636
Mar 13, 2026	62.18	63.38	62.18	63.32	63.32	2.00%	1,305,200
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
Mar 10, 2026	63.03	63.77	62.75	63.14	63.00	0.08%	1,359,180
Mar 9, 2026	62.10	63.46	61.70	63.09	62.95	1.28%	2,361,392
Mar 6, 2026	61.82	62.88	61.53	62.29	62.15	0.65%	2,084,324
Mar 5, 2026	62.93	62.93	61.52	61.89	61.75	-0.93%	1,281,181
Mar 4, 2026	63.25	63.63	62.16	62.47	62.33	-1.22%	2,116,979
Mar 3, 2026	63.25	63.78	62.30	63.24	63.10	-0.86%	1,470,201
Mar 2, 2026	62.99	63.89	62.00	63.79	63.65	0.90%	1,453,885
Feb 27, 2026	63.85	64.34	63.14	63.22	63.08	-1.39%	4,116,374
Feb 26, 2026	63.90	64.13	63.13	64.11	63.96	0.49%	1,521,417
Feb 25, 2026	66.00	66.10	63.31	63.80	63.66	-5.51%	2,583,272
Feb 24, 2026	69.52	69.59	66.70	67.52	67.37	-2.51%	2,172,247
Feb 23, 2026	67.50	69.27	67.44	69.26	69.10	2.97%	1,130,900
Feb 20, 2026	68.57	68.94	67.01	67.26	67.11	-1.92%	1,361,947