Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loblaw Companies Limited (OP: LBLCF )

114.05 -0.33 (-0.29%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2009 26.46 26.46 26.46 26.46 10,729 +0.00(+0.00%)
Apr 17, 2009 26.41 26.46 26.41 26.46 746 +1.81(+7.34%)
Mar 16, 2009 24.65 24.65 24.65 0 +0.97(+4.09%)
Mar 09, 2009 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
Mar 06, 2009 23.68 23.68 23.68 23.68 300 -0.91(-3.70%)
Feb 25, 2009 24.59 24.59 24.59 0 +0.00(+0.00%)
Feb 24, 2009 24.59 24.59 24.59 24.59 200 -0.77(-3.02%)
Feb 23, 2009 25.36 25.36 25.36 25.36 250 -1.99(-7.29%)
Feb 05, 2009 27.35 27.35 27.35 0 +0.00(+0.00%)
Feb 04, 2009 27.44 27.60 27.35 27.35 404 -2.11(-7.16%)
Jan 16, 2009 29.46 29.46 29.46 0 +0.00(+0.00%)
Jan 15, 2009 29.46 29.46 29.46 29.46 720 -0.87(-2.87%)
Jan 07, 2009 30.33 30.33 30.33 0 +0.00(+0.00%)
Jan 06, 2009 30.33 30.33 30.33 30.33 100 +0.12(+0.39%)
Jan 05, 2009 29.75 30.21 29.75 30.21 600 +1.63(+5.70%)
Dec 31, 2008 28.58 28.58 28.58 0 +0.00(+0.00%)
Dec 30, 2008 27.87 28.58 27.87 28.58 200 +0.84(+3.02%)
Dec 23, 2008 27.99 27.99 27.75 27.75 3,000 -1.55(-5.30%)
Dec 19, 2008 29.30 29.30 29.30 0 +0.00(+0.00%)
Dec 18, 2008 29.40 29.40 29.30 29.30 1,185 +0.05(+0.17%)
Dec 17, 2008 29.25 29.25 29.25 29.25 100 +1.25(+4.45%)
Dec 15, 2008 28.00 28.00 28.00 0 +0.00(+0.00%)
Dec 12, 2008 28.00 28.00 28.00 28.00 100 +0.10(+0.34%)
Dec 11, 2008 27.91 27.91 27.91 0 +0.00(+0.00%)
Dec 10, 2008 27.91 27.91 27.91 27.91 100 +0.15(+0.56%)
Dec 09, 2008 27.75 27.75 27.75 27.75 101,200 +0.61(+2.23%)
Dec 05, 2008 27.15 27.15 27.15 0 +0.00(+0.00%)
Dec 04, 2008 27.16 27.16 27.15 27.15 300 +2.24(+9.00%)
Nov 26, 2008 24.91 24.91 24.91 24.91 0 +0.00(+0.00%)
Nov 25, 2008 24.91 24.91 24.91 24.91 4,855 -0.52(-2.05%)
Nov 19, 2008 25.43 25.43 25.43 894 +0.00(+0.00%)
Nov 18, 2008 25.43 25.43 25.43 25.43 100 +0.96(+3.93%)
Nov 07, 2008 24.47 24.47 24.47 0 +0.00(+0.00%)
Nov 06, 2008 24.47 24.47 24.47 24.47 1,300 +2.73(+12.54%)
Oct 24, 2008 21.74 21.74 21.74 0 +0.00(+0.00%)
Oct 23, 2008 21.74 21.74 21.74 21.74 200 -4.57(-17.36%)
Oct 15, 2008 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 14, 2008 27.78 26.31 26.30 26.31 39,800 -1.47(-5.31%)
Oct 06, 2008 27.78 27.78 27.78 0 +0.00(+0.00%)
Oct 03, 2008 27.78 27.78 27.78 27.78 200 -1.62(-5.52%)
Sep 22, 2008 29.40 29.40 29.40 0 +0.00(+0.00%)
Sep 19, 2008 29.40 29.40 29.40 0 +0.91(+3.20%)
Sep 18, 2008 28.49 28.49 28.49 0 +0.00(+0.00%)
Sep 17, 2008 28.49 28.49 28.49 28.49 3,000 +0.55(+1.95%)
Aug 27, 2008 27.94 27.94 27.94 0 +0.00(+0.00%)
Aug 26, 2008 27.94 27.94 27.94 27.94 200 -0.11(-0.40%)
Aug 13, 2008 28.06 28.06 28.06 0 +0.00(+0.00%)
Aug 12, 2008 28.41 28.06 28.06 28.06 200 -0.35(-1.24%)
Aug 11, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Aug 08, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Aug 07, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Aug 06, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Aug 05, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Aug 04, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Aug 01, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Jul 31, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Jul 30, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Jul 29, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Jul 28, 2008 28.41 28.41 28.33 28.41 1,000 -2.54(-8.22%)
Jul 25, 2008 30.95 30.95 30.95 30.95 0 +0.00(+0.00%)
Jul 24, 2008 30.95 30.96 30.95 30.95 500 +0.93(+3.08%)
Jul 23, 2008 30.03 30.03 30.03 30.03 0 +0.00(+0.00%)
Jul 22, 2008 30.03 30.03 30.03 30.03 0 +0.00(+0.00%)
Jul 21, 2008 30.03 30.03 30.03 30.03 0 +0.00(+0.00%)
Jul 18, 2008 30.03 30.03 30.03 30.03 0 +0.00(+0.00%)
Jul 17, 2008 29.32 30.15 30.03 30.03 600 +0.71(+2.43%)
Jul 16, 2008 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Jul 15, 2008 29.32 29.32 29.32 29.32 0 +0.00(+0.00%)
Jul 14, 2008 29.32 29.32 29.32 29.32 300 +0.12(+0.42%)
Jul 11, 2008 29.19 29.19 29.19 29.19 0 +0.00(+0.00%)
Jul 10, 2008 29.19 29.19 29.19 29.19 926 +0.00(+0.00%)
Jul 09, 2008 29.19 29.20 29.19 29.19 1,200 -0.76(-2.53%)
Jul 08, 2008 29.95 29.95 29.95 29.95 0 +0.00(+0.00%)
Jul 07, 2008 29.95 29.95 29.95 29.95 0 +0.00(+0.00%)
Jul 04, 2008 29.95 29.95 29.92 29.95 500 +0.00(+0.00%)
Jul 03, 2008 29.95 29.95 29.92 29.95 500 -0.56(-1.83%)
Jul 02, 2008 30.51 30.51 30.51 30.51 0 +0.00(+0.00%)
Jul 01, 2008 30.51 30.51 30.51 30.51 0 +0.00(+0.00%)
Jun 30, 2008 30.51 30.51 30.51 30.51 0 +0.00(+0.00%)
Jun 27, 2008 30.51 30.51 30.51 30.51 0 +0.00(+0.00%)
Jun 26, 2008 30.51 30.51 30.51 30.51 0 +0.00(+0.00%)
Jun 25, 2008 30.51 30.51 30.51 30.51 0 +0.00(+0.00%)
Jun 24, 2008 30.51 30.51 30.51 30.51 145 -1.88(-5.81%)
Jun 23, 2008 32.39 32.39 32.39 32.39 0 +0.00(+0.00%)
Jun 20, 2008 32.39 32.39 32.39 32.39 0 +0.00(+0.00%)
Jun 19, 2008 32.39 32.47 32.39 32.39 600 -0.97(-2.92%)
Jun 18, 2008 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Jun 17, 2008 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Jun 16, 2008 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Jun 13, 2008 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Jun 12, 2008 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Jun 11, 2008 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Jun 10, 2008 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Jun 09, 2008 33.37 33.37 33.37 33.37 0 +0.00(+0.00%)
Jun 06, 2008 33.37 33.37 33.37 33.37 100 -0.32(-0.94%)
Jun 05, 2008 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 04, 2008 33.68 33.68 33.68 33.68 0 +0.00(+0.00%)
Jun 03, 2008 33.68 33.69 33.68 33.68 11,000 -0.66(-1.93%)
Jun 02, 2008 34.34 34.34 34.34 34.34 0 +0.00(+0.00%)
May 30, 2008 34.34 34.34 34.34 34.34 20,513 +0.00(+0.00%)
May 29, 2008 34.34 34.34 34.34 34.34 0 +0.00(+0.00%)
May 28, 2008 34.34 34.34 34.34 34.34 200 +1.29(+3.92%)
May 27, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
May 26, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
May 23, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
May 22, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
May 21, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
May 20, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
May 19, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
May 16, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
May 15, 2008 33.05 33.05 33.05 33.05 175 +0.02(+0.05%)
May 14, 2008 32.47 33.03 33.03 33.03 100 +0.56(+1.73%)
May 13, 2008 32.47 32.47 32.47 32.47 300 -0.54(-1.64%)
May 12, 2008 33.02 33.02 33.02 33.02 0 +0.00(+0.00%)
May 09, 2008 33.02 33.02 33.02 33.02 0 +0.00(+0.00%)
May 08, 2008 33.02 33.02 33.02 33.02 0 +0.00(+0.00%)
May 07, 2008 33.02 33.02 33.02 33.02 0 +0.00(+0.00%)
May 06, 2008 33.02 33.02 33.02 33.02 100 +1.16(+3.63%)
May 05, 2008 31.86 31.86 31.86 31.86 200 -0.65(-2.01%)
May 02, 2008 33.06 32.51 32.51 32.51 100 -0.55(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.