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, 2020 52.85 52.85 52.85 2 +0.00(+0.00%)
Apr 29, 2020 52.85 52.85 52.85 43 +0.00(+0.00%)
Apr 28, 2020 52.85 52.85 52.85 52.85 200 +0.91(+1.75%)
Apr 27, 2020 51.94 51.94 51.94 91 +0.00(+0.00%)
Apr 22, 2020 51.94 51.94 51.94 0 +0.00(+0.00%)
Apr 21, 2020 51.94 51.94 51.94 51.94 229 -1.04(-1.97%)
Apr 20, 2020 52.07 52.98 52.07 52.98 954 +0.25(+0.48%)
Apr 17, 2020 52.73 52.73 52.73 52.73 400 +0.22(+0.43%)
Apr 16, 2020 52.12 52.58 52.12 52.51 1,170 +1.03(+1.99%)
Apr 15, 2020 51.48 51.48 51.48 103 +0.00(+0.00%)
Apr 09, 2020 51.48 51.48 51.48 0 -1.71(-3.22%)
Apr 08, 2020 52.94 52.94 53.19 2,838 +0.26(+0.48%)
Apr 07, 2020 52.94 52.94 52.94 341 +0.00(+0.00%)
Apr 06, 2020 53.46 53.46 52.94 52.94 400 +1.68(+3.28%)
Apr 03, 2020 50.65 50.65 51.25 103 +0.60(+1.19%)
Apr 02, 2020 50.65 50.65 50.65 1 +0.00(+0.00%)
Apr 01, 2020 50.77 50.77 50.65 50.65 405 +0.65(+1.30%)
Mar 31, 2020 47.91 50.00 47.91 50.00 310 +2.37(+4.98%)
Mar 30, 2020 48.09 48.09 47.63 47.63 732 +4.05(+9.28%)
Mar 27, 2020 43.58 43.58 43.58 64 +0.00(+0.00%)
Mar 25, 2020 43.58 43.58 43.58 0 +0.00(+0.00%)
Mar 24, 2020 43.58 43.58 43.58 43.58 217 -0.33(-0.74%)
Mar 23, 2020 43.91 43.91 43.91 43.91 313 -3.54(-7.46%)
Mar 20, 2020 47.45 47.45 47.45 47.45 300 +0.55(+1.17%)
Mar 19, 2020 46.31 46.90 46.31 46.90 697 +0.19(+0.40%)
Mar 18, 2020 48.32 48.32 46.71 46.71 426 +0.37(+0.80%)
Mar 16, 2020 46.34 46.34 46.34 0 +0.40(+0.87%)
Mar 13, 2020 45.94 45.94 45.94 45.94 100 -4.18(-8.33%)
Mar 12, 2020 50.12 50.12 50.12 338 +0.00(+0.00%)
Mar 11, 2020 50.12 50.12 50.12 50.12 94,368 +0.61(+1.24%)
Mar 10, 2020 49.51 49.51 49.50 49.50 1,106 -4.09(-7.63%)
Mar 09, 2020 53.59 53.59 53.59 102 +0.00(+0.00%)
Mar 06, 2020 53.59 53.59 53.59 10 +0.00(+0.00%)
Mar 05, 2020 52.11 53.59 52.11 53.59 261 +0.21(+0.39%)
Mar 04, 2020 52.33 53.38 52.33 53.38 721 +1.55(+2.99%)
Mar 03, 2020 51.79 51.83 51.79 51.83 2,700 -1.79(-3.34%)
Feb 28, 2020 53.62 53.62 53.62 0 +0.00(+0.00%)
Feb 27, 2020 53.62 53.62 53.62 53.62 3,315 +0.62(+1.17%)
Feb 26, 2020 53.00 53.00 53.00 266 +0.00(+0.00%)
Feb 25, 2020 53.00 53.00 53.00 1,799 +0.00(+0.00%)
Feb 24, 2020 53.00 53.00 53.00 53.00 150 -0.35(-0.65%)
Feb 21, 2020 53.35 53.35 53.35 20 +0.00(+0.00%)
Feb 20, 2020 53.35 53.35 53.35 10 +0.00(+0.00%)
Feb 19, 2020 53.35 53.35 53.35 40 +0.00(+0.00%)
Feb 18, 2020 53.35 53.35 53.35 10 +0.00(+0.00%)
Feb 13, 2020 53.35 53.35 53.35 0 +0.11(+0.21%)
Feb 11, 2020 53.24 53.24 53.24 0 +0.84(+1.60%)
Feb 10, 2020 52.40 52.40 52.40 1 +0.00(+0.00%)
Feb 07, 2020 52.40 52.40 52.40 81 +0.00(+0.00%)
Feb 06, 2020 52.40 52.40 52.40 20 +0.00(+0.00%)
Feb 05, 2020 52.40 52.40 52.40 52.40 328 -0.03(-0.05%)
Feb 04, 2020 52.43 52.43 52.43 52.43 5,740 +0.02(+0.04%)
Feb 03, 2020 52.39 52.41 52.39 52.41 899 +0.18(+0.34%)
Jan 31, 2020 52.23 52.23 52.23 52.23 600 -0.21(-0.39%)
Jan 27, 2020 52.44 52.44 52.44 0 +0.00(+0.00%)
Jan 24, 2020 52.25 52.44 52.25 52.44 400 -0.15(-0.28%)
Jan 23, 2020 52.57 52.58 52.57 52.58 163 -0.25(-0.47%)
Jan 22, 2020 52.82 52.83 52.82 52.83 730 +0.83(+1.60%)
Jan 21, 2020 52.00 52.00 52.00 10 +0.00(+0.00%)
Jan 16, 2020 52.00 52.00 52.00 0 +0.71(+1.38%)
Jan 14, 2020 51.29 51.29 51.29 0 -0.57(-1.11%)
Jan 13, 2020 51.86 51.86 51.86 80 +0.00(+0.00%)
Jan 08, 2020 51.86 51.86 51.86 0 +0.25(+0.49%)
Jan 06, 2020 51.61 51.61 51.61 0 +0.23(+0.45%)
Jan 03, 2020 51.38 51.38 51.38 1 +0.00(+0.00%)
Dec 31, 2019 51.38 51.38 51.38 0 -0.06(-0.12%)
Dec 30, 2019 51.45 51.45 51.44 51.44 824 +0.44(+0.87%)
Dec 27, 2019 51.00 51.00 51.00 95 +0.00(+0.00%)
Dec 26, 2019 51.00 51.00 51.00 51.00 100 -0.50(-0.97%)
Dec 23, 2019 51.50 51.50 51.50 0 +0.00(+0.00%)
Dec 20, 2019 51.50 51.50 51.35 51.50 9,100 -0.81(-1.56%)
Dec 19, 2019 52.31 52.31 52.31 52.31 1,267 -2.11(-3.87%)
Dec 11, 2019 54.42 54.42 54.42 0 +0.04(+0.08%)
Dec 09, 2019 54.38 54.38 54.38 0 -0.06(-0.11%)
Dec 06, 2019 54.44 54.44 54.44 612 +0.00(+0.00%)
Dec 05, 2019 53.16 53.16 54.44 1,439 +1.28(+2.40%)
Dec 04, 2019 53.16 53.16 53.16 2,495 +0.00(+0.00%)
Dec 03, 2019 53.16 53.16 53.16 4 +0.00(+0.00%)
Nov 27, 2019 53.16 53.16 53.16 0 +0.00(+0.00%)
Nov 26, 2019 53.16 53.16 53.16 3,239 +0.00(+0.00%)
Nov 25, 2019 53.16 53.16 53.16 7 +0.00(+0.00%)
Nov 21, 2019 53.16 53.16 53.16 0 +0.00(+0.00%)
Nov 20, 2019 53.16 53.16 53.16 80 +0.00(+0.00%)
Nov 19, 2019 53.16 53.16 53.16 40 +0.00(+0.00%)
Nov 18, 2019 53.16 53.16 53.16 53.16 118 +0.16(+0.30%)
Nov 15, 2019 53.00 53.00 53.00 5 +0.00(+0.00%)
Nov 12, 2019 53.00 53.00 53.00 0 +0.00(+0.00%)
Nov 11, 2019 53.00 53.00 53.00 28,400 +0.00(+0.00%)
Nov 06, 2019 53.00 53.00 53.00 0 +0.00(+0.00%)
Nov 01, 2019 53.00 53.00 53.00 0 -0.21(-0.40%)
Oct 31, 2019 53.21 53.21 53.21 53.21 192 +0.01(+0.02%)
Oct 30, 2019 53.20 53.20 53.20 53.20 400 -0.18(-0.34%)
Oct 28, 2019 53.38 53.38 53.38 0 -0.79(-1.46%)
Oct 22, 2019 54.17 54.17 54.17 0 -0.05(-0.09%)
Oct 18, 2019 54.22 54.22 54.22 0 +0.00(+0.00%)
Oct 16, 2019 54.22 54.22 54.22 0 -2.14(-3.79%)
Oct 07, 2019 56.36 56.36 56.36 0 -0.34(-0.60%)
Oct 03, 2019 56.70 56.70 56.70 0 +0.57(+1.01%)
Oct 02, 2019 55.39 56.34 55.39 56.13 405 -0.49(-0.86%)
Oct 01, 2019 57.20 57.20 56.62 727 -0.58(-1.02%)
Sep 30, 2019 57.20 57.20 57.20 1,399 +0.00(+0.00%)
Sep 27, 2019 57.20 57.20 57.20 1,289 +0.00(+0.00%)
Sep 26, 2019 57.20 57.20 57.20 12 +0.00(+0.00%)
Sep 25, 2019 57.20 57.20 57.20 57.20 100 +0.78(+1.39%)
Sep 20, 2019 56.42 56.42 56.42 0 +1.86(+3.42%)
Sep 18, 2019 54.55 54.55 54.55 0 +0.00(+0.00%)
Sep 17, 2019 54.41 54.41 54.55 1,519 +0.14(+0.26%)
Sep 13, 2019 54.41 54.41 54.41 0 +3.19(+6.24%)
Sep 12, 2019 51.22 51.22 51.22 51.22 827 -4.03(-7.29%)
Sep 11, 2019 54.75 54.75 55.24 33,324 +0.50(+0.91%)
Sep 03, 2019 54.75 54.75 54.75 0 +0.00(+0.00%)
Aug 30, 2019 54.69 54.69 54.75 571 +0.06(+0.11%)
Aug 29, 2019 54.69 54.69 54.69 54.69 100 +0.81(+1.50%)
Aug 27, 2019 53.88 53.88 53.88 0 +0.63(+1.17%)
Aug 22, 2019 53.25 53.25 53.25 0 +0.00(+0.00%)
Aug 21, 2019 53.25 53.25 53.25 99 +0.00(+0.00%)
Aug 15, 2019 53.25 53.25 53.25 0 +0.00(+0.00%)
Aug 13, 2019 53.25 53.25 53.25 0 +0.00(+0.00%)
Aug 12, 2019 53.26 53.26 53.25 53.25 345 +0.24(+0.46%)
Aug 09, 2019 53.01 53.01 53.01 1 +0.00(+0.00%)
Aug 08, 2019 53.01 53.01 53.01 53.01 200 +1.79(+3.50%)
Aug 02, 2019 51.22 51.22 51.22 0 +0.00(+0.00%)
Jul 31, 2019 51.22 51.22 51.22 0 +0.00(+0.00%)
Jul 29, 2019 51.22 51.22 51.22 0 +0.00(+0.00%)
Jul 26, 2019 51.22 51.22 51.22 51.22 800 +0.06(+0.11%)
Jul 22, 2019 51.16 51.16 51.16 0 -0.18(-0.35%)
Jul 19, 2019 51.34 51.34 51.34 45 +0.00(+0.00%)
Jul 11, 2019 51.34 51.34 51.34 0 +0.00(+0.00%)
Jul 05, 2019 51.34 51.34 51.34 0 +0.32(+0.64%)
Jul 02, 2019 51.01 51.01 51.01 0 +0.00(+0.00%)
Jun 28, 2019 51.01 51.01 51.01 0 +0.00(+0.00%)
Jun 24, 2019 51.01 51.01 51.01 0 +0.04(+0.07%)
Jun 21, 2019 51.26 51.26 50.98 4,751 -0.28(-0.55%)
Jun 19, 2019 51.26 51.26 51.26 0 +0.00(+0.00%)
Jun 18, 2019 51.26 51.26 51.26 51.26 207 -1.63(-3.08%)
Jun 13, 2019 52.89 52.89 52.89 0 +0.00(+0.00%)
Jun 10, 2019 52.89 52.89 52.89 0 -0.32(-0.59%)
Jun 07, 2019 53.19 53.23 53.19 53.21 1,400 +1.07(+2.05%)
Jun 06, 2019 52.14 52.14 52.14 57,545 +0.00(+0.00%)
Jun 05, 2019 52.14 52.14 52.14 24 +0.00(+0.00%)
Jun 04, 2019 52.35 52.35 52.14 12,863 -0.21(-0.40%)
May 29, 2019 52.35 52.35 52.35 0 +0.00(+0.00%)
May 28, 2019 52.27 52.35 52.27 52.35 14,692 +1.98(+3.93%)
May 24, 2019 50.37 50.37 50.37 8,031 +0.00(+0.00%)
May 23, 2019 50.37 50.37 50.37 24 +0.00(+0.00%)
May 22, 2019 50.37 50.37 50.37 2,500 +0.00(+0.00%)
May 17, 2019 50.37 50.37 50.37 0 +0.00(+0.00%)
May 16, 2019 50.37 50.37 50.37 6,881 +0.00(+0.00%)
May 15, 2019 50.37 50.37 50.37 5 +0.00(+0.00%)
May 14, 2019 50.37 50.37 50.37 1,155 +0.00(+0.00%)
May 13, 2019 50.37 50.37 50.37 50.37 312 -0.41(-0.81%)
May 10, 2019 50.78 50.78 50.78 7,805 +0.00(+0.00%)
May 09, 2019 50.04 50.04 50.78 14,542 +0.74(+1.48%)
May 08, 2019 50.04 50.04 50.04 50.04 4,145 +1.39(+2.85%)
May 07, 2019 48.72 48.72 48.65 48.65 2,978 +0.05(+0.10%)
May 03, 2019 48.60 48.60 48.60 0 +0.20(+0.42%)
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.