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

Loblaw Companies Limited (OP: LBLCF )

115.77 +2.48 (+2.19%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 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, 2018 51.10 51.10 51.10 51.10 559 -0.23(-0.45%)
Apr 27, 2018 51.36 51.39 51.33 51.33 604 +0.81(+1.60%)
Apr 25, 2018 50.52 50.52 50.52 0 +0.01(+0.02%)
Apr 24, 2018 51.15 51.15 50.49 50.51 624 -0.94(-1.83%)
Apr 23, 2018 51.45 51.45 51.45 51.45 635 +0.08(+0.16%)
Apr 20, 2018 51.50 51.50 51.37 51.37 369 +0.12(+0.23%)
Apr 18, 2018 51.25 51.25 51.25 26 +0.44(+0.87%)
Apr 17, 2018 50.81 50.81 50.81 50.81 7,614 +0.25(+0.49%)
Apr 12, 2018 50.56 50.56 50.56 0 -0.30(-0.59%)
Apr 11, 2018 51.12 51.12 50.86 50.86 7,446 -0.88(-1.69%)
Apr 10, 2018 51.55 51.74 51.55 51.74 282 +0.23(+0.44%)
Apr 09, 2018 51.30 51.52 51.30 51.51 1,819 +1.22(+2.43%)
Apr 06, 2018 50.26 50.31 50.26 50.29 3,947 +0.03(+0.06%)
Apr 05, 2018 50.26 50.26 50.26 50.26 7,621 -0.56(-1.10%)
Apr 04, 2018 49.95 50.82 49.84 50.82 4,268 +0.62(+1.24%)
Apr 03, 2018 50.25 50.28 50.13 50.20 3,934 +0.36(+0.72%)
Apr 02, 2018 49.86 49.86 49.81 49.84 1,394 -0.37(-0.74%)
Mar 29, 2018 50.21 50.21 50.21 0 +0.41(+0.82%)
Mar 28, 2018 49.87 49.87 49.80 49.80 5,319 +0.56(+1.14%)
Mar 27, 2018 49.96 49.96 49.24 49.24 2,991 -0.49(-0.99%)
Mar 23, 2018 49.73 49.73 49.73 54 -1.02(-2.01%)
Mar 22, 2018 50.82 50.82 50.46 50.75 1,939 -0.48(-0.94%)
Mar 21, 2018 51.35 51.35 51.23 51.23 1,706 +0.45(+0.89%)
Mar 20, 2018 50.70 50.78 50.54 50.78 144,934 +0.10(+0.20%)
Mar 19, 2018 50.32 50.68 50.32 50.68 1,445 +0.39(+0.78%)
Mar 16, 2018 51.27 51.27 50.29 50.29 2,886 -1.51(-2.92%)
Mar 14, 2018 51.80 51.80 51.80 5 -0.24(-0.46%)
Mar 13, 2018 52.04 52.04 52.04 52.04 302 -0.52(-0.99%)
Mar 12, 2018 52.56 52.56 52.56 52.56 100 +1.81(+3.57%)
Mar 08, 2018 50.75 50.75 50.75 0 -0.15(-0.30%)
Mar 07, 2018 51.13 51.13 50.64 50.90 45,335 -0.22(-0.43%)
Mar 06, 2018 50.65 51.32 50.63 51.12 900 +0.84(+1.67%)
Mar 05, 2018 50.28 50.28 50.28 50.28 907 +0.26(+0.52%)
Mar 02, 2018 50.62 50.62 50.02 50.02 1,972 -0.95(-1.86%)
Mar 01, 2018 51.41 51.41 50.87 50.97 2,393 -0.47(-0.91%)
Feb 28, 2018 52.18 52.18 51.40 51.44 40,183 -0.39(-0.75%)
Feb 27, 2018 51.92 52.75 51.83 51.83 25,400 +0.10(+0.19%)
Feb 26, 2018 51.48 52.06 51.48 51.73 7,451 +0.79(+1.55%)
Feb 23, 2018 50.68 50.94 50.68 50.94 2,400 +0.34(+0.68%)
Feb 22, 2018 50.87 50.87 50.59 50.60 3,838 -0.37(-0.73%)
Feb 21, 2018 51.41 51.41 50.97 50.97 474 -0.90(-1.74%)
Feb 15, 2018 51.87 51.87 51.87 433 +0.53(+1.03%)
Feb 14, 2018 51.34 51.34 51.34 51.34 196 -0.18(-0.35%)
Feb 12, 2018 51.52 51.52 51.52 0 +0.59(+1.16%)
Feb 09, 2018 50.68 50.93 50.55 50.93 12,944 +0.08(+0.16%)
Feb 08, 2018 51.67 51.67 50.85 50.85 23,346 -0.95(-1.83%)
Feb 07, 2018 51.80 51.80 51.80 51.80 5,601 +0.77(+1.51%)
Feb 06, 2018 51.03 51.03 51.03 51.03 27,411 -1.08(-2.07%)
Feb 05, 2018 52.11 51.99 52.11 1,907 -0.22(-0.42%)
Feb 02, 2018 52.93 52.93 52.33 52.33 1,331 -1.10(-2.07%)
Feb 01, 2018 54.29 54.29 53.43 53.43 7,649 -0.93(-1.70%)
Jan 31, 2018 54.51 54.51 54.28 54.36 9,430 +0.52(+0.96%)
Jan 30, 2018 53.84 53.84 53.84 53.84 39,510 -2.19(-3.90%)
Jan 25, 2018 56.03 56.03 56.03 1,532 -0.08(-0.14%)
Jan 24, 2018 56.25 56.25 56.11 56.11 1,919 +0.49(+0.87%)
Jan 23, 2018 55.88 55.89 55.62 55.62 1,985 -0.02(-0.04%)
Jan 22, 2018 55.84 55.84 55.64 55.64 3,942 -0.10(-0.17%)
Jan 19, 2018 55.74 55.74 55.74 55.74 2,360 +0.10(+0.17%)
Jan 18, 2018 55.14 55.67 55.14 55.64 6,059 +0.86(+1.57%)
Jan 17, 2018 54.76 55.02 54.57 54.78 46,972 +0.14(+0.26%)
Jan 16, 2018 54.58 54.70 54.58 54.64 13,369 +1.06(+1.98%)
Jan 11, 2018 53.58 53.58 53.58 0 -0.05(-0.09%)
Jan 10, 2018 53.94 53.94 53.63 53.63 6,399 -0.75(-1.38%)
Jan 08, 2018 54.38 54.38 54.38 10,446 +0.01(+0.03%)
Jan 04, 2018 54.37 54.37 54.37 20,937 +0.03(+0.05%)
Dec 29, 2017 54.34 54.34 54.34 14,396 +0.18(+0.33%)
Dec 28, 2017 54.16 54.16 54.16 54.16 1,593 +0.35(+0.65%)
Dec 27, 2017 53.32 53.81 53.32 53.81 922 +0.51(+0.96%)
Dec 20, 2017 53.30 53.30 53.30 101 -0.02(-0.04%)
Dec 19, 2017 53.25 53.32 53.25 53.32 1,226 -0.34(-0.63%)
Dec 18, 2017 53.66 53.66 53.66 53.66 232 +0.52(+0.98%)
Dec 14, 2017 53.14 53.14 53.14 29,692 -0.05(-0.09%)
Dec 13, 2017 53.25 53.25 53.12 53.19 1,490 +0.23(+0.43%)
Dec 08, 2017 52.96 52.96 52.96 18,453 -0.42(-0.78%)
Dec 07, 2017 53.39 53.39 53.38 53.38 1,523 -0.26(-0.48%)
Dec 06, 2017 53.64 53.64 53.64 53.64 325 -0.03(-0.06%)
Dec 05, 2017 53.68 53.68 53.67 53.67 454 +0.07(+0.13%)
Dec 01, 2017 53.60 53.60 53.60 575 +0.92(+1.75%)
Nov 29, 2017 52.68 52.68 52.68 14,553 -0.77(-1.44%)
Nov 27, 2017 53.45 53.45 53.45 46 -0.53(-0.99%)
Nov 21, 2017 53.98 53.98 53.98 1,588 -0.06(-0.12%)
Nov 20, 2017 54.13 54.13 53.99 54.05 12,307 +0.09(+0.16%)
Nov 17, 2017 54.10 54.10 53.96 53.96 300 -0.18(-0.33%)
Nov 16, 2017 54.33 54.61 54.12 54.14 3,809 -0.09(-0.17%)
Nov 15, 2017 54.66 54.88 54.23 54.23 1,101 +0.16(+0.30%)
Nov 14, 2017 54.07 54.07 54.07 54.07 100 -0.43(-0.79%)
Nov 13, 2017 54.50 54.50 54.50 54.50 200 +0.93(+1.74%)
Nov 10, 2017 53.57 53.57 53.57 53.57 130 +1.00(+1.90%)
Nov 08, 2017 52.57 52.57 52.57 0 +0.32(+0.61%)
Nov 07, 2017 52.25 52.25 52.25 52.25 380 -0.18(-0.35%)
Nov 03, 2017 52.43 52.43 52.43 11 -0.31(-0.59%)
Nov 02, 2017 52.74 52.74 52.74 52.74 100 +1.04(+2.01%)
Nov 01, 2017 51.70 51.70 51.70 51.70 900 -0.35(-0.68%)
Oct 31, 2017 52.05 52.05 52.05 52.05 100 -1.76(-3.26%)
Oct 25, 2017 53.81 53.81 53.81 0 -0.43(-0.79%)
Oct 23, 2017 54.24 54.24 54.24 29 -0.65(-1.18%)
Oct 18, 2017 54.89 54.89 54.89 0 -0.26(-0.47%)
Oct 16, 2017 55.15 55.15 55.15 479 +0.02(+0.03%)
Oct 06, 2017 55.13 55.13 55.13 17,660 +0.13(+0.24%)
Oct 05, 2017 55.01 55.01 55.00 55.00 2,000 -0.40(-0.71%)
Oct 04, 2017 55.16 55.40 55.16 55.40 695 +0.19(+0.34%)
Oct 03, 2017 55.03 55.21 55.03 55.21 421 +0.64(+1.17%)
Oct 02, 2017 54.57 54.57 54.57 54.57 100 -0.05(-0.09%)
Sep 29, 2017 54.51 54.73 54.51 54.62 9,047 +0.07(+0.13%)
Sep 28, 2017 54.81 54.81 54.55 54.55 1,000 +0.54(+1.00%)
Sep 27, 2017 54.01 54.01 54.01 54.01 3,743 -0.26(-0.48%)
Sep 26, 2017 54.20 54.27 54.20 54.27 300 -0.45(-0.82%)
Sep 22, 2017 54.72 54.72 54.72 0 +0.76(+1.41%)
Sep 20, 2017 53.96 53.96 53.96 2,210 -0.28(-0.52%)
Sep 19, 2017 54.24 54.24 54.24 54.24 3,431 -0.14(-0.26%)
Sep 18, 2017 54.26 54.38 54.26 54.38 500 -0.42(-0.77%)
Sep 15, 2017 54.80 54.80 54.80 54.80 130 +0.67(+1.24%)
Sep 14, 2017 54.14 54.14 54.13 54.13 200 +0.34(+0.63%)
Sep 11, 2017 53.79 53.79 53.79 3,524 -0.08(-0.15%)
Sep 07, 2017 53.87 53.87 53.87 6,163 +0.49(+0.92%)
Sep 06, 2017 52.58 53.38 52.58 53.38 300 +0.52(+0.98%)
Sep 05, 2017 52.86 52.86 52.86 52.86 5,118 -0.88(-1.64%)
Aug 28, 2017 53.74 53.74 53.74 0 +0.13(+0.24%)
Aug 24, 2017 53.61 53.61 53.61 35,940 -0.44(-0.81%)
Aug 21, 2017 54.05 54.05 54.05 618 +0.12(+0.22%)
Aug 18, 2017 53.93 53.93 53.93 53.93 141 -0.30(-0.55%)
Aug 17, 2017 54.23 54.23 54.23 54.23 230 +0.66(+1.23%)
Aug 09, 2017 53.57 53.57 53.57 1,522 -0.22(-0.41%)
Aug 04, 2017 53.79 53.79 53.79 27 -0.24(-0.44%)
Aug 03, 2017 54.03 54.03 54.03 54.03 35,732 -0.67(-1.22%)
Aug 02, 2017 54.70 54.70 54.70 54.70 216 -0.32(-0.58%)
Jul 26, 2017 55.02 55.02 55.02 111 -2.22(-3.88%)
Jul 25, 2017 57.25 57.25 56.65 57.24 1,763 +0.34(+0.60%)
Jul 21, 2017 56.90 56.90 56.90 0 +2.22(+4.06%)
Jul 11, 2017 54.68 54.68 54.68 0 -0.92(-1.65%)
Jul 03, 2017 55.60 55.60 55.60 55.60 0 +0.00(+0.00%)
Jun 30, 2017 55.60 55.60 55.60 5,782 +0.06(+0.11%)
Jun 29, 2017 55.54 55.54 55.54 55.54 750 -0.67(-1.19%)
Jun 28, 2017 56.21 56.21 56.21 56.21 100 +0.93(+1.68%)
Jun 27, 2017 55.28 55.28 55.28 55.28 2,003 +0.17(+0.31%)
Jun 22, 2017 55.11 55.11 55.11 0 +0.52(+0.95%)
Jun 21, 2017 54.59 54.59 54.59 54.59 2,236 -0.21(-0.38%)
Jun 20, 2017 54.80 54.80 54.80 54.80 2,307 -0.10(-0.19%)
Jun 19, 2017 54.90 54.90 54.90 54.90 4,499 -0.53(-0.95%)
Jun 16, 2017 55.29 55.43 53.91 55.43 7,516 -1.57(-2.75%)
Jun 13, 2017 57.00 57.00 57.00 0 +0.08(+0.14%)
Jun 12, 2017 56.92 56.92 56.92 56.92 200 +0.13(+0.23%)
Jun 08, 2017 56.79 56.79 56.79 3,325 -0.56(-0.98%)
Jun 06, 2017 57.35 57.35 57.35 100 +0.20(+0.35%)
Jun 02, 2017 57.15 57.15 57.15 200 +0.16(+0.28%)
Jun 01, 2017 56.99 56.99 56.99 56.99 528 +0.05(+0.09%)
May 30, 2017 56.94 56.94 56.94 31,688 +0.60(+1.06%)
May 26, 2017 56.34 56.34 56.34 56.34 675 -0.52(-0.91%)
May 23, 2017 56.86 56.86 56.86 420 +0.84(+1.50%)
May 17, 2017 56.02 56.02 56.02 0 -0.27(-0.48%)
May 11, 2017 56.29 56.29 56.29 2,011 -0.34(-0.60%)
May 09, 2017 56.63 56.63 56.63 600 +0.10(+0.17%)
May 04, 2017 56.53 56.53 56.53 0 +0.85(+1.53%)
May 03, 2017 56.25 56.25 55.68 55.68 405 -0.30(-0.54%)
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.