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, 2021 55.18 55.62 55.18 55.44 26,500 -0.11(-0.20%)
Apr 29, 2021 55.74 55.75 55.55 55.55 1,906 +0.19(+0.34%)
Apr 28, 2021 55.36 55.36 55.23 55.36 1,800 -0.26(-0.47%)
Apr 27, 2021 55.77 55.77 55.62 55.62 520 -0.02(-0.04%)
Apr 26, 2021 55.64 55.64 55.64 84 +0.00(+0.00%)
Apr 23, 2021 55.88 55.88 55.59 55.64 1,500 -0.52(-0.93%)
Apr 22, 2021 56.18 56.23 56.13 56.16 1,204 +0.01(+0.02%)
Apr 21, 2021 56.06 56.15 56.06 56.15 645 +0.22(+0.39%)
Apr 20, 2021 55.84 55.93 55.84 55.93 1,985 +0.01(+0.02%)
Apr 19, 2021 55.92 55.92 55.92 7 +0.00(+0.00%)
Apr 16, 2021 56.00 56.00 55.92 55.92 300 +0.38(+0.68%)
Apr 15, 2021 55.35 55.54 55.35 55.54 1,004 +0.40(+0.73%)
Apr 14, 2021 54.84 55.20 54.84 55.14 401 -0.36(-0.65%)
Apr 13, 2021 56.05 56.05 55.50 55.50 1,432 -0.43(-0.77%)
Apr 12, 2021 55.93 55.93 55.93 113 +0.00(+0.00%)
Apr 09, 2021 55.84 55.93 55.84 55.93 300 -0.24(-0.43%)
Apr 08, 2021 56.17 56.17 56.17 56.17 284 -0.04(-0.07%)
Apr 07, 2021 56.44 56.44 56.20 56.21 1,662 -0.33(-0.58%)
Apr 06, 2021 56.25 56.69 56.25 56.54 2,300 +0.49(+0.87%)
Apr 05, 2021 56.05 56.05 56.05 89 +0.00(+0.00%)
Apr 01, 2021 55.63 56.20 55.60 56.05 10,600 +0.20(+0.36%)
Mar 31, 2021 55.64 55.94 55.63 55.85 3,332 +0.29(+0.52%)
Mar 30, 2021 55.14 55.56 55.14 55.56 2,215 +1.12(+2.06%)
Mar 29, 2021 54.44 54.44 54.44 2 +0.00(+0.00%)
Mar 26, 2021 54.13 54.87 54.13 54.44 1,400 +0.16(+0.29%)
Mar 25, 2021 54.68 54.77 54.28 54.28 9,517 -0.68(-1.24%)
Mar 24, 2021 55.05 55.05 54.83 54.96 3,312 -0.47(-0.85%)
Mar 23, 2021 54.45 55.43 54.45 55.43 472 +1.94(+3.63%)
Mar 22, 2021 53.38 53.67 53.38 53.49 5,436 +0.26(+0.49%)
Mar 19, 2021 53.56 53.56 53.23 53.23 1,300 -0.05(-0.09%)
Mar 18, 2021 53.49 53.49 53.28 53.28 800 -0.50(-0.93%)
Mar 17, 2021 53.72 53.78 53.36 53.78 29,034 -0.41(-0.76%)
Mar 16, 2021 53.51 54.29 53.51 54.19 2,979 +1.14(+2.15%)
Mar 15, 2021 53.05 53.05 53.00 53.05 647 +0.42(+0.80%)
Mar 12, 2021 52.39 52.63 52.39 52.63 1,000 -0.10(-0.19%)
Mar 11, 2021 52.33 52.79 52.21 52.73 1,635 +0.17(+0.32%)
Mar 10, 2021 52.11 52.56 52.11 52.56 22,205 +0.22(+0.42%)
Mar 09, 2021 52.34 52.34 52.00 52.34 3,092 +0.77(+1.49%)
Mar 08, 2021 51.63 51.63 51.57 51.57 745 +0.95(+1.88%)
Mar 05, 2021 50.62 50.62 50.62 6 +0.00(+0.00%)
Mar 04, 2021 50.62 50.62 50.62 50.62 1,593 +0.88(+1.77%)
Mar 03, 2021 49.74 49.74 49.73 49.74 1,018 +0.18(+0.36%)
Mar 02, 2021 49.30 49.56 49.27 49.56 2,621 +0.71(+1.45%)
Mar 01, 2021 48.98 48.98 48.85 48.85 313 +0.56(+1.16%)
Feb 26, 2021 49.15 49.15 48.29 48.29 16,300 -1.10(-2.23%)
Feb 25, 2021 49.39 49.39 49.19 49.39 961 +0.64(+1.30%)
Feb 24, 2021 48.75 48.75 48.75 48.75 3,878 -0.29(-0.58%)
Feb 23, 2021 49.10 49.10 49.04 49.04 700 +0.45(+0.93%)
Feb 22, 2021 48.57 48.59 48.57 48.59 585 -0.39(-0.80%)
Feb 19, 2021 48.98 48.98 48.98 31 +0.00(+0.00%)
Feb 18, 2021 48.98 48.98 48.98 48.98 1,163 -0.01(-0.02%)
Feb 17, 2021 48.82 48.99 48.82 48.99 726 -0.28(-0.56%)
Feb 16, 2021 49.27 49.27 49.27 49.27 605 +0.01(+0.02%)
Feb 12, 2021 49.26 49.26 49.25 49.26 700 +0.43(+0.88%)
Feb 11, 2021 48.83 49.17 48.83 48.83 571 -0.17(-0.35%)
Feb 10, 2021 48.92 49.00 48.76 49.00 838 +0.00(+0.00%)
Feb 09, 2021 48.69 49.00 48.69 49.00 874 +0.19(+0.39%)
Feb 08, 2021 48.80 48.82 48.70 48.81 4,518 +0.24(+0.49%)
Feb 05, 2021 48.57 48.57 48.57 48.57 500 +0.21(+0.43%)
Feb 04, 2021 48.36 48.36 48.36 35 +0.00(+0.00%)
Feb 03, 2021 48.38 48.38 48.36 48.36 1,660 -0.64(-1.30%)
Feb 02, 2021 49.00 49.00 49.00 49.00 113 +0.58(+1.19%)
Feb 01, 2021 48.42 48.42 48.42 3 +0.00(+0.00%)
Jan 29, 2021 48.50 48.50 48.42 48.42 1,800 -1.06(-2.14%)
Jan 28, 2021 49.62 49.62 49.48 49.48 452 -0.50(-1.00%)
Jan 27, 2021 49.98 49.98 49.98 49.98 306 -0.47(-0.93%)
Jan 26, 2021 50.45 50.45 50.45 50.45 568 +0.39(+0.78%)
Jan 25, 2021 49.68 50.06 48.84 50.06 429 +0.39(+0.79%)
Jan 22, 2021 49.67 49.67 49.67 49.67 300 -0.59(-1.17%)
Jan 21, 2021 50.32 50.32 50.26 50.26 2,042 +0.36(+0.72%)
Jan 20, 2021 49.96 49.96 49.90 49.90 434 -0.19(-0.38%)
Jan 19, 2021 50.05 50.09 50.05 50.09 363 -0.37(-0.72%)
Jan 15, 2021 50.46 50.46 50.46 50.46 200 +0.38(+0.75%)
Jan 14, 2021 50.10 50.10 50.08 50.08 614 +0.02(+0.04%)
Jan 13, 2021 50.04 50.06 50.04 50.06 426 +0.03(+0.05%)
Jan 12, 2021 50.27 50.27 50.03 50.03 899 -0.33(-0.65%)
Jan 11, 2021 50.56 50.74 50.36 50.36 893 -0.38(-0.75%)
Jan 08, 2021 50.74 50.74 50.74 662 +0.00(+0.00%)
Jan 07, 2021 50.41 50.74 50.41 50.74 3,836 +0.07(+0.14%)
Jan 06, 2021 50.31 50.67 50.31 50.67 647 +0.30(+0.60%)
Jan 05, 2021 49.81 50.37 49.81 50.37 491 +0.51(+1.02%)
Jan 04, 2021 49.58 49.88 49.58 49.86 2,362 +0.39(+0.79%)
Dec 31, 2020 49.47 49.47 49.47 268 +0.00(+0.00%)
Dec 30, 2020 49.47 49.47 49.47 268 -0.00(-0.00%)
Dec 29, 2020 49.50 49.50 49.47 49.47 39,941 -0.25(-0.50%)
Dec 28, 2020 49.72 49.72 49.72 5 +0.00(+0.00%)
Dec 24, 2020 49.72 49.72 49.72 49.72 100 +0.17(+0.34%)
Dec 23, 2020 49.76 49.76 49.55 49.55 597 -0.07(-0.14%)
Dec 22, 2020 49.66 49.66 49.62 49.62 1,000 -0.24(-0.48%)
Dec 21, 2020 49.75 49.86 49.75 49.86 1,902 -0.82(-1.62%)
Dec 18, 2020 50.45 50.68 50.45 50.68 1,000 -0.78(-1.52%)
Dec 17, 2020 51.46 51.46 51.46 305 +0.00(+0.00%)
Dec 16, 2020 51.89 51.89 51.46 51.46 1,027 +0.18(+0.35%)
Dec 15, 2020 51.29 51.29 51.28 51.28 1,140 +0.22(+0.43%)
Dec 14, 2020 51.24 51.24 51.06 51.06 622 -0.30(-0.58%)
Dec 11, 2020 51.38 51.52 51.33 51.36 4,600 +0.18(+0.35%)
Dec 10, 2020 51.44 51.44 51.18 51.18 2,171 -0.20(-0.39%)
Dec 09, 2020 50.29 51.38 50.29 51.38 5,419 +1.18(+2.35%)
Dec 08, 2020 49.88 50.20 49.88 50.20 452 +0.47(+0.94%)
Dec 07, 2020 49.73 49.73 49.73 49.73 214 -0.04(-0.07%)
Dec 04, 2020 49.77 49.77 49.77 11 +0.00(+0.00%)
Dec 03, 2020 48.19 49.78 48.19 49.77 1,341 +0.59(+1.20%)
Dec 02, 2020 49.18 49.18 49.18 49.18 104 -0.27(-0.55%)
Dec 01, 2020 49.45 49.45 49.45 49.45 8,007 +0.11(+0.23%)
Nov 30, 2020 49.71 49.71 49.34 49.34 15,424 +0.20(+0.41%)
Nov 27, 2020 49.31 49.31 49.14 49.14 400 -0.08(-0.16%)
Nov 25, 2020 49.22 49.22 49.22 49.22 200 -0.04(-0.08%)
Nov 24, 2020 49.33 49.33 49.26 49.26 571 -0.28(-0.56%)
Nov 23, 2020 49.20 49.54 49.20 49.54 3,976 +0.41(+0.83%)
Nov 20, 2020 49.13 49.13 49.13 10 +0.00(+0.00%)
Nov 19, 2020 49.13 49.13 49.13 288 +0.00(+0.00%)
Nov 18, 2020 49.13 49.13 49.13 49.13 3,478 -0.71(-1.43%)
Nov 16, 2020 49.84 49.84 49.84 0 -1.55(-3.01%)
Nov 13, 2020 51.39 51.39 51.39 44 +0.00(+0.00%)
Nov 12, 2020 51.34 51.47 51.34 51.39 840 +0.69(+1.36%)
Nov 11, 2020 50.70 50.70 50.70 50.70 501 -0.04(-0.08%)
Nov 10, 2020 50.74 50.89 50.74 50.74 2,704 -0.15(-0.29%)
Nov 09, 2020 51.12 51.19 50.89 50.89 1,571 -0.14(-0.27%)
Nov 06, 2020 49.49 51.03 49.49 51.03 400 +0.64(+1.27%)
Nov 05, 2020 50.39 50.39 50.39 50.39 120 -0.01(-0.02%)
Nov 04, 2020 50.67 50.67 50.40 50.40 6,000 +0.91(+1.84%)
Nov 03, 2020 49.49 49.49 49.49 53 +0.00(+0.00%)
Nov 02, 2020 49.49 49.49 49.49 21 +0.00(+0.00%)
Oct 30, 2020 49.54 49.54 49.46 49.49 1,500 -0.72(-1.43%)
Oct 29, 2020 50.21 50.21 50.21 50.21 479 -0.09(-0.18%)
Oct 28, 2020 50.54 50.54 50.29 50.30 3,700 +0.27(+0.54%)
Oct 27, 2020 50.03 50.03 50.03 50.03 105 -0.84(-1.65%)
Oct 26, 2020 50.87 50.87 50.87 50.87 501 -1.06(-2.04%)
Oct 23, 2020 51.93 51.93 51.93 48 +0.00(+0.00%)
Oct 22, 2020 52.07 52.07 51.93 51.93 1,603 -0.28(-0.54%)
Oct 21, 2020 52.21 52.21 52.21 11 +0.00(+0.00%)
Oct 20, 2020 52.21 52.21 52.21 52.21 327 -0.62(-1.17%)
Oct 16, 2020 52.83 52.83 52.83 0 +0.28(+0.54%)
Oct 15, 2020 52.32 52.32 52.55 14,099 +0.23(+0.43%)
Oct 14, 2020 52.32 52.32 52.32 52.32 1,510 -0.28(-0.53%)
Oct 13, 2020 53.08 53.08 52.60 52.60 420 +8.02(+17.99%)
Oct 12, 2020 44.58 44.58 44.58 44.58 200 -8.13(-15.43%)
Oct 09, 2020 52.67 52.71 52.67 52.71 621 +0.16(+0.31%)
Oct 07, 2020 52.55 52.55 52.55 0 +0.22(+0.41%)
Oct 06, 2020 52.10 52.10 52.33 13,381 +0.23(+0.44%)
Oct 05, 2020 52.10 52.10 52.10 52.10 605 -0.39(-0.73%)
Oct 02, 2020 52.49 52.49 52.49 92 +0.00(+0.00%)
Oct 01, 2020 52.49 52.49 52.49 4 +0.00(+0.00%)
Sep 30, 2020 52.29 52.56 52.29 52.49 882 -0.20(-0.38%)
Sep 28, 2020 52.69 52.69 52.69 0 +0.00(+0.00%)
Sep 25, 2020 52.69 52.69 52.69 52.69 100 +0.56(+1.08%)
Sep 24, 2020 52.31 52.31 52.13 52.13 423 -0.44(-0.84%)
Sep 22, 2020 52.57 52.57 52.57 0 +1.63(+3.21%)
Sep 21, 2020 52.59 52.59 50.94 50,029 -1.66(-3.15%)
Sep 18, 2020 52.59 52.59 52.59 98 +0.00(+0.00%)
Sep 17, 2020 52.59 52.59 52.59 110 +0.00(+0.00%)
Sep 16, 2020 52.59 52.59 52.59 25,656 +0.00(+0.00%)
Sep 15, 2020 52.59 52.59 52.59 52.59 66,613 +0.39(+0.75%)
Sep 14, 2020 52.20 52.20 52.20 5 +0.00(+0.00%)
Sep 11, 2020 52.20 52.20 52.20 15 +0.00(+0.00%)
Sep 10, 2020 52.20 52.20 52.20 52.20 126 +0.75(+1.46%)
Sep 09, 2020 51.45 51.45 51.45 16 +0.00(+0.00%)
Sep 08, 2020 51.45 51.45 51.45 457 +0.00(+0.00%)
Sep 04, 2020 51.45 51.45 51.45 51.45 600 -0.32(-0.62%)
Sep 03, 2020 52.40 52.40 51.77 31,105 -0.63(-1.20%)
Sep 02, 2020 52.45 52.45 52.40 52.40 849 +1.24(+2.43%)
Sep 01, 2020 51.16 51.16 51.16 51.16 202 -0.88(-1.70%)
Aug 31, 2020 52.04 52.04 52.04 52.04 28,725 -1.21(-2.27%)
Aug 28, 2020 53.25 53.25 53.25 2,008 +0.00(+0.00%)
Aug 27, 2020 53.25 53.25 53.25 53.25 772 -0.50(-0.93%)
Aug 25, 2020 53.75 53.75 53.75 0 +0.00(+0.00%)
Aug 24, 2020 53.75 53.75 53.75 53.75 276 -0.08(-0.15%)
Aug 20, 2020 53.83 53.83 53.83 0 +0.05(+0.09%)
Aug 18, 2020 53.78 53.78 53.78 0 +0.18(+0.34%)
Aug 17, 2020 53.60 53.60 53.60 53.60 202 -0.40(-0.74%)
Aug 14, 2020 54.00 54.00 54.00 70 +0.00(+0.00%)
Aug 13, 2020 54.00 54.00 54.00 22 +0.00(+0.00%)
Aug 12, 2020 54.01 54.01 54.00 54.00 534 +1.95(+3.74%)
Aug 10, 2020 52.05 52.05 52.05 0 -0.34(-0.65%)
Aug 05, 2020 52.39 52.39 52.39 0 +1.39(+2.73%)
Aug 03, 2020 51.00 51.00 51.00 0 -1.37(-2.62%)
Jul 31, 2020 52.37 52.37 52.37 133 +0.00(+0.00%)
Jul 30, 2020 52.37 52.37 52.37 1 +0.00(+0.00%)
Jul 29, 2020 52.37 52.37 52.37 52.37 349 +0.58(+1.12%)
Jul 27, 2020 51.79 51.79 51.79 0 -0.08(-0.15%)
Jul 23, 2020 51.87 51.87 51.87 0 -0.03(-0.07%)
Jul 22, 2020 51.90 51.90 51.90 36 +0.00(+0.00%)
Jul 21, 2020 51.90 51.90 51.90 16 +0.00(+0.00%)
Jul 20, 2020 51.90 51.90 51.90 14 +0.00(+0.00%)
Jul 17, 2020 51.90 51.90 51.90 51.90 2,100 +0.71(+1.40%)
Jul 15, 2020 51.19 51.19 51.19 0 +0.97(+1.93%)
Jul 14, 2020 50.22 50.22 50.22 50.22 105 +0.69(+1.39%)
Jul 10, 2020 49.53 49.53 49.53 0 +0.00(+0.00%)
Jul 09, 2020 49.53 49.53 49.53 19 +0.00(+0.00%)
Jul 08, 2020 49.53 49.53 49.53 49.53 173 +0.13(+0.26%)
Jul 07, 2020 49.43 49.43 49.40 49.40 785 -0.24(-0.48%)
Jul 06, 2020 49.64 49.64 49.64 49.64 200 +0.43(+0.87%)
Jul 02, 2020 49.21 49.21 49.21 49.21 100 +0.78(+1.61%)
Jun 30, 2020 48.43 48.43 48.43 0 +0.00(+0.00%)
Jun 26, 2020 48.43 48.43 48.43 0 +0.00(+0.00%)
Jun 25, 2020 48.43 48.43 48.43 48.43 138 +0.13(+0.27%)
Jun 24, 2020 48.30 48.30 48.30 154 +0.00(+0.00%)
Jun 23, 2020 48.87 48.87 48.30 48.30 546 -0.61(-1.25%)
Jun 22, 2020 48.91 48.91 48.91 13 +0.00(+0.00%)
Jun 19, 2020 48.91 48.91 48.91 48.91 200 -0.05(-0.09%)
Jun 18, 2020 48.96 48.96 48.96 32 +0.00(+0.00%)
Jun 17, 2020 48.96 48.96 48.96 2 +0.00(+0.00%)
Jun 16, 2020 48.96 48.96 48.96 3 +0.00(+0.00%)
Jun 15, 2020 48.94 48.96 48.94 48.96 800 -0.90(-1.80%)
Jun 12, 2020 49.85 49.85 49.85 723 +0.00(+0.00%)
Jun 11, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Jun 10, 2020 49.85 49.85 49.85 49.85 100 +0.80(+1.63%)
Jun 09, 2020 49.05 49.05 49.05 49.05 297 -0.53(-1.06%)
Jun 08, 2020 49.60 49.61 49.58 49.58 504 -0.60(-1.20%)
Jun 05, 2020 50.18 50.18 50.18 50.18 100 +0.34(+0.68%)
Jun 04, 2020 49.84 49.84 49.84 49.84 8,034 +0.21(+0.42%)
Jun 03, 2020 49.63 49.63 49.63 6 +0.00(+0.00%)
Jun 02, 2020 49.63 49.63 49.63 49.63 1,513 -0.05(-0.09%)
Jun 01, 2020 49.84 49.84 49.68 49.68 1,123 +0.15(+0.29%)
May 29, 2020 49.53 49.53 49.53 4,180 +0.00(+0.00%)
May 28, 2020 47.68 47.68 49.53 161 +1.85(+3.87%)
May 27, 2020 47.68 47.68 47.68 47.68 151 -0.92(-1.88%)
May 26, 2020 48.29 48.60 48.26 48.60 53,240 +1.26(+2.66%)
May 22, 2020 47.34 47.34 47.34 47.34 1,000 -2.09(-4.23%)
May 21, 2020 49.43 49.43 49.43 10 +0.00(+0.00%)
May 20, 2020 49.43 49.43 49.43 31 +0.00(+0.00%)
May 19, 2020 49.20 49.43 48.90 49.43 1,991 +6.16(+14.24%)
May 18, 2020 44.02 44.02 43.27 43.27 327 -4.52(-9.45%)
May 15, 2020 48.68 48.68 47.79 37,667 -0.90(-1.84%)
May 14, 2020 48.68 48.68 48.68 48.68 163 +0.43(+0.89%)
May 13, 2020 48.14 48.14 48.25 350 +0.11(+0.24%)
May 12, 2020 48.14 48.14 48.14 43 +0.00(+0.00%)
May 11, 2020 48.14 48.14 48.14 22 +0.00(+0.00%)
May 07, 2020 48.14 48.14 48.14 0 -0.64(-1.31%)
May 06, 2020 48.78 48.78 48.78 1,048 +0.00(+0.00%)
May 05, 2020 48.36 48.78 48.36 48.78 739 +0.08(+0.16%)
May 04, 2020 48.70 48.70 48.70 92 +0.00(+0.00%)
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.