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

Loblaw Companies Limited (OP: LBLCF )

113.29 -0.76 (-0.67%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 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 30, 2015 50.61 50.61 50.61 0 -1.31(-2.52%)
Apr 28, 2015 51.92 51.92 51.92 5,700 -0.19(-0.36%)
Apr 16, 2015 52.11 52.11 52.11 0 +0.27(+0.51%)
Apr 15, 2015 51.44 51.84 51.44 51.84 501 +0.02(+0.05%)
Apr 13, 2015 51.82 51.82 51.82 0 +0.69(+1.35%)
Apr 06, 2015 51.13 51.13 51.13 0 +1.37(+2.75%)
Apr 02, 2015 49.76 49.76 49.76 0 +0.91(+1.86%)
Apr 01, 2015 48.85 48.85 48.85 48.85 139 -1.90(-3.75%)
Mar 26, 2015 50.75 50.75 50.75 5,427 -1.19(-2.30%)
Mar 25, 2015 51.95 51.95 51.95 51.95 100 +0.06(+0.11%)
Mar 24, 2015 51.66 51.89 51.66 51.89 588 +2.49(+5.04%)
Mar 19, 2015 49.40 49.40 49.40 0 -0.42(-0.84%)
Mar 18, 2015 49.82 49.82 49.82 49.82 3,200 +0.60(+1.21%)
Mar 16, 2015 49.22 49.22 49.22 0 +1.06(+2.21%)
Mar 13, 2015 48.44 48.44 48.16 48.16 1,250 -0.61(-1.26%)
Mar 09, 2015 48.77 48.77 48.77 0 -1.77(-3.49%)
Mar 05, 2015 50.54 50.54 50.54 25 +0.74(+1.49%)
Mar 04, 2015 49.81 49.81 49.80 49.80 300 -0.19(-0.38%)
Mar 02, 2015 49.99 49.99 49.99 0 -1.92(-3.69%)
Feb 27, 2015 51.90 51.91 51.90 51.91 46,689 -0.89(-1.69%)
Feb 26, 2015 52.79 52.80 52.79 52.80 480 +1.25(+2.42%)
Feb 23, 2015 51.55 51.55 51.55 0 +0.02(+0.03%)
Feb 20, 2015 51.55 51.55 51.54 51.54 350 +0.52(+1.02%)
Feb 18, 2015 51.02 51.02 51.02 4 +0.50(+0.99%)
Feb 13, 2015 50.52 50.52 50.52 0 -0.23(-0.45%)
Feb 12, 2015 50.75 50.75 50.75 50.75 135 +0.73(+1.46%)
Feb 11, 2015 50.02 50.02 50.02 50.02 170 +1.25(+2.56%)
Feb 10, 2015 48.77 48.77 48.77 48.77 249 -0.82(-1.65%)
Feb 06, 2015 49.59 49.59 49.59 0 -0.04(-0.08%)
Feb 04, 2015 49.63 49.63 49.63 0 -0.24(-0.48%)
Jan 29, 2015 49.87 49.87 49.87 0 -0.38(-0.76%)
Jan 27, 2015 50.25 50.25 50.25 130 +0.97(+1.97%)
Jan 23, 2015 49.28 49.28 49.28 61 +0.83(+1.71%)
Jan 21, 2015 48.45 48.45 48.45 0 -0.62(-1.26%)
Jan 20, 2015 50.11 50.11 49.07 49.07 457 -0.41(-0.83%)
Jan 15, 2015 49.48 49.48 49.48 0 -4.39(-8.15%)
Dec 29, 2014 53.87 53.87 53.87 8 +0.75(+1.41%)
Dec 23, 2014 53.12 53.12 53.12 0 +1.73(+3.37%)
Dec 18, 2014 51.39 51.39 51.39 40 -0.65(-1.24%)
Dec 17, 2014 52.02 52.05 52.02 52.03 1,012 +0.82(+1.61%)
Dec 15, 2014 51.75 51.75 51.21 51.21 908 -0.76(-1.46%)
Dec 12, 2014 51.97 51.97 51.97 51.97 128 -1.38(-2.59%)
Dec 09, 2014 53.35 53.35 53.35 1,137 +0.98(+1.87%)
Dec 08, 2014 52.21 52.37 52.21 52.37 203 -0.11(-0.21%)
Dec 04, 2014 52.48 52.48 52.48 7 -1.56(-2.89%)
Nov 28, 2014 54.04 54.04 54.04 0 +0.77(+1.45%)
Nov 25, 2014 53.27 53.27 53.27 0 -0.35(-0.65%)
Nov 24, 2014 53.62 53.62 53.62 53.62 391 +0.62(+1.17%)
Nov 19, 2014 53.00 53.00 53.00 0 -0.10(-0.19%)
Nov 18, 2014 53.25 53.31 53.10 53.10 1,619 -0.84(-1.56%)
Nov 14, 2014 53.94 53.94 53.94 50 +0.71(+1.33%)
Nov 13, 2014 52.83 53.44 52.83 53.23 500 +0.03(+0.06%)
Nov 12, 2014 51.46 53.20 51.46 53.20 200 +2.80(+5.56%)
Nov 07, 2014 50.40 50.40 50.40 0 -0.39(-0.77%)
Nov 06, 2014 50.79 50.79 50.79 50.79 100 -0.09(-0.18%)
Nov 04, 2014 50.88 50.88 50.88 617 +0.51(+1.01%)
Nov 03, 2014 51.13 51.13 50.33 50.37 1,305 -1.94(-3.70%)
Oct 31, 2014 52.31 52.31 52.31 52.31 1,009 +0.29(+0.56%)
Oct 30, 2014 51.67 52.02 51.17 52.02 2,180 +0.35(+0.68%)
Oct 29, 2014 52.22 52.22 51.66 51.67 1,200 +3.49(+7.24%)
Oct 22, 2014 47.94 48.18 47.94 48.18 8,302 +0.23(+0.48%)
Oct 21, 2014 47.95 47.95 47.95 47.95 100 -0.37(-0.77%)
Oct 16, 2014 48.32 48.32 48.32 20 +0.07(+0.15%)
Oct 15, 2014 49.29 49.29 48.25 48.25 308 -0.65(-1.33%)
Oct 14, 2014 49.57 48.90 48.90 597 -0.67(-1.35%)
Oct 10, 2014 49.57 49.57 49.57 109 -0.44(-0.88%)
Oct 09, 2014 49.36 50.01 49.36 50.01 400 -0.21(-0.42%)
Oct 07, 2014 50.22 50.22 50.22 92 +0.46(+0.92%)
Oct 01, 2014 49.76 49.76 49.76 0 -0.41(-0.82%)
Sep 29, 2014 50.17 50.17 50.17 1,055 +0.03(+0.06%)
Sep 26, 2014 50.14 50.14 50.14 50.14 208 -0.36(-0.71%)
Sep 25, 2014 51.33 51.35 50.50 50.50 1,130 -1.15(-2.23%)
Sep 24, 2014 51.65 51.65 51.65 51.65 204 -1.36(-2.56%)
Sep 22, 2014 53.01 53.01 53.01 0 -0.03(-0.06%)
Sep 19, 2014 53.04 53.04 53.04 53.04 4,469 +0.07(+0.13%)
Sep 18, 2014 52.97 52.97 52.97 52.97 615 +2.09(+4.11%)
Sep 16, 2014 50.88 50.88 50.88 127 +0.40(+0.79%)
Sep 15, 2014 50.47 50.48 50.47 50.48 200 -0.42(-0.83%)
Sep 04, 2014 50.90 50.90 50.90 0 +1.95(+3.98%)
Aug 28, 2014 48.95 48.95 48.95 73 +0.26(+0.52%)
Aug 27, 2014 48.69 48.69 48.69 48.69 3,500 -0.43(-0.87%)
Aug 25, 2014 49.12 49.12 49.12 8,173 +0.87(+1.80%)
Aug 20, 2014 48.25 48.25 48.25 335 -0.58(-1.18%)
Aug 19, 2014 48.83 48.83 48.83 48.83 12,255 +0.15(+0.31%)
Aug 18, 2014 48.73 48.73 48.68 48.68 2,036 +0.00(+0.00%)
Aug 11, 2014 48.68 48.68 48.68 14 +0.92(+1.93%)
Aug 08, 2014 48.00 48.00 47.76 47.76 200 -0.35(-0.73%)
Aug 07, 2014 48.11 48.11 48.11 48.11 100 -0.46(-0.95%)
Aug 06, 2014 48.57 48.57 48.57 48.57 145 +0.02(+0.04%)
Aug 05, 2014 48.28 48.71 48.28 48.55 1,981 +1.09(+2.30%)
Aug 04, 2014 47.46 47.46 47.46 47.46 1,127 -1.13(-2.33%)
Aug 01, 2014 48.47 48.59 48.47 48.59 2,011 -1.07(-2.15%)
Jul 31, 2014 49.33 49.66 49.33 49.66 1,214 +0.11(+0.21%)
Jul 28, 2014 49.55 49.55 49.55 11 +1.24(+2.58%)
Jul 24, 2014 48.31 48.31 48.31 3,247 +1.13(+2.39%)
Jul 22, 2014 47.18 47.18 47.18 0 +1.82(+4.01%)
Jul 16, 2014 45.36 45.36 45.36 0 +0.62(+1.39%)
Jul 10, 2014 44.74 44.74 44.74 3,628 +0.09(+0.19%)
Jul 09, 2014 44.65 44.65 44.65 44.65 7,200 +0.09(+0.19%)
Jul 07, 2014 44.57 44.57 44.57 5,444 +0.21(+0.47%)
Jul 03, 2014 44.36 44.36 44.36 0 -0.05(-0.12%)
Jul 02, 2014 44.55 44.58 44.39 44.41 4,632 -0.76(-1.68%)
Jul 01, 2014 45.17 45.17 45.17 45.17 430 +0.93(+2.10%)
Jun 26, 2014 44.24 44.24 44.24 19,351 +0.15(+0.33%)
Jun 25, 2014 44.10 44.10 44.09 44.09 500 +0.33(+0.75%)
Jun 20, 2014 43.76 43.76 43.76 7 -0.44(-0.99%)
Jun 16, 2014 44.20 44.20 44.20 11 +0.55(+1.26%)
Jun 13, 2014 43.65 43.65 43.65 43.65 151 -0.09(-0.21%)
Jun 09, 2014 43.74 43.74 43.74 0 +0.24(+0.56%)
Jun 06, 2014 43.50 43.50 43.50 43.50 200 +1.13(+2.68%)
Jun 04, 2014 42.37 42.37 42.37 42.37 0 +0.02(+0.04%)
Jun 03, 2014 42.28 42.35 42.28 42.35 414 +0.22(+0.52%)
Jun 02, 2014 42.27 42.27 42.13 42.13 200 +0.02(+0.05%)
May 30, 2014 42.28 42.28 42.11 42.11 17,559 -0.48(-1.13%)
May 29, 2014 42.48 42.59 42.48 42.59 656 +0.04(+0.11%)
May 28, 2014 42.55 42.55 42.55 42.55 1,741 -0.43(-1.01%)
May 27, 2014 42.98 42.98 42.98 42.98 100 -0.29(-0.67%)
May 15, 2014 43.27 43.27 43.27 0 -0.48(-1.10%)
May 08, 2014 43.75 43.75 43.75 3,303 +0.06(+0.14%)
May 06, 2014 43.69 43.69 43.69 43.69 177 +0.60(+1.38%)
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.