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

Loblaw Companies Limited (OP: LBLCF )

114.36 UNCHANGED
Streaming Delayed Price Updated: 11:08 AM EDT, May 8, 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, 2024 110.14 110.14 110.14 110.14 13,361 -1.38(-1.24%)
Apr 29, 2024 111.36 111.64 111.32 111.52 906 +0.07(+0.06%)
Apr 26, 2024 111.80 111.80 111.44 111.45 522 +1.26(+1.14%)
Apr 22, 2024 110.19 27 +2.74(+2.55%)
Apr 19, 2024 108.10 108.10 107.45 107.45 437 +0.55(+0.51%)
Apr 18, 2024 106.90 106.90 106.90 106.90 306 -0.75(-0.70%)
Apr 17, 2024 107.65 107.65 107.65 107.65 135 -0.74(-0.68%)
Apr 15, 2024 108.39 35 -1.10(-1.00%)
Apr 10, 2024 109.49 3 +0.49(+0.45%)
Apr 09, 2024 109.00 109.00 109.00 109.00 1,556 -2.16(-1.94%)
Apr 04, 2024 111.16 69,655 +0.12(+0.11%)
Apr 03, 2024 110.15 111.04 110.15 111.04 17,977 -0.07(-0.06%)
Apr 01, 2024 111.11 6,889 -0.13(-0.12%)
Mar 28, 2024 111.24 111.24 111.24 111.24 31,516 -0.41(-0.37%)
Mar 27, 2024 111.65 111.65 111.65 111.65 8,081 -0.95(-0.84%)
Mar 26, 2024 112.60 112.60 112.60 112.60 34,851 +1.56(+1.40%)
Mar 22, 2024 111.04 11,979 -0.39(-0.35%)
Mar 21, 2024 110.94 111.43 110.94 111.43 14,771 +0.40(+0.36%)
Mar 15, 2024 111.03 17,838 -1.73(-1.53%)
Mar 13, 2024 112.76 28,159 +1.47(+1.32%)
Mar 12, 2024 111.29 111.29 111.29 111.29 4,490 -0.05(-0.04%)
Mar 08, 2024 111.34 30,118 +0.34(+0.31%)
Mar 07, 2024 108.92 111.00 106.96 111.00 325 +5.09(+4.81%)
Mar 06, 2024 105.91 105.91 105.91 105.91 384 -1.08(-1.01%)
Feb 29, 2024 106.99 13 -0.86(-0.80%)
Feb 27, 2024 107.85 51 +2.34(+2.22%)
Feb 23, 2024 105.51 9 +3.21(+3.14%)
Feb 22, 2024 102.30 102.55 102.28 102.30 635 -0.26(-0.25%)
Feb 21, 2024 102.49 102.56 102.49 102.56 570 +1.69(+1.68%)
Feb 15, 2024 100.87 0 +1.13(+1.13%)
Feb 12, 2024 99.74 0 +0.34(+0.34%)
Feb 08, 2024 99.40 537 -1.03(-1.03%)
Feb 05, 2024 100.43 3,144 -0.53(-0.52%)
Feb 02, 2024 100.96 100.96 100.96 100.96 24,054 +0.34(+0.34%)
Feb 01, 2024 100.47 100.62 100.47 100.62 623 +0.17(+0.17%)
Jan 31, 2024 100.58 100.58 100.45 100.45 332 +0.61(+0.61%)
Jan 30, 2024 99.84 99.84 99.84 99.84 100 +0.37(+0.37%)
Jan 26, 2024 99.47 1 +0.33(+0.33%)
Jan 25, 2024 99.14 99.14 99.14 99.14 101 -1.83(-1.81%)
Jan 24, 2024 100.94 100.97 100.94 100.97 731 +1.32(+1.32%)
Jan 19, 2024 99.65 18 +2.77(+2.86%)
Jan 17, 2024 96.88 26,410 -1.06(-1.08%)
Jan 16, 2024 97.94 97.94 97.94 97.94 31,654 +0.76(+0.78%)
Jan 12, 2024 97.18 97.18 97.18 97.18 6,090 +1.02(+1.06%)
Jan 02, 2024 96.16 14,875 -0.53(-0.55%)
Dec 28, 2023 96.69 2,876 +1.76(+1.85%)
Dec 26, 2023 94.93 7,235 +1.82(+1.95%)
Dec 20, 2023 93.11 23,943 +1.39(+1.52%)
Dec 19, 2023 91.72 91.72 91.72 91.72 57,404 +2.37(+2.65%)
Dec 15, 2023 89.35 19,552 -3.71(-3.98%)
Dec 13, 2023 93.06 14,331 +1.29(+1.40%)
Dec 12, 2023 91.88 91.88 91.65 91.77 8,320 -0.23(-0.25%)
Dec 11, 2023 92.00 92.00 92.00 92.00 6,076 +0.37(+0.40%)
Dec 08, 2023 90.75 91.63 90.75 91.63 605 +1.64(+1.82%)
Dec 07, 2023 89.99 89.99 89.99 89.99 1,143 -0.45(-0.50%)
Dec 06, 2023 90.67 90.68 90.44 90.44 431 +1.56(+1.76%)
Dec 05, 2023 88.89 88.89 88.83 88.88 10,869 +1.06(+1.21%)
Dec 04, 2023 87.82 87.82 87.82 87.82 415 +0.32(+0.37%)
Nov 30, 2023 87.50 12,900 -1.67(-1.87%)
Nov 28, 2023 89.17 8,946 -0.22(-0.25%)
Nov 22, 2023 89.39 24,398 +2.61(+3.01%)
Nov 21, 2023 88.21 88.21 86.78 86.78 11,188 -1.80(-2.03%)
Nov 20, 2023 88.08 88.58 88.08 88.58 11,033 -0.48(-0.54%)
Nov 17, 2023 89.06 89.10 89.03 89.06 21,562 -0.43(-0.48%)
Nov 16, 2023 88.40 89.49 88.40 89.49 67,704 +1.31(+1.49%)
Nov 15, 2023 88.18 88.18 88.18 88.18 21,432 -2.04(-2.26%)
Nov 14, 2023 90.22 90.22 90.22 90.22 10,955 +3.28(+3.77%)
Nov 09, 2023 86.94 74,924 -0.26(-0.30%)
Nov 08, 2023 88.39 88.39 87.20 87.20 423 -0.84(-0.95%)
Nov 07, 2023 88.04 88.04 88.04 88.04 107 +2.49(+2.91%)
Nov 02, 2023 85.55 2,924 +2.78(+3.36%)
Nov 01, 2023 82.77 82.77 82.77 82.77 906 +1.97(+2.44%)
Oct 25, 2023 80.80 4 -1.55(-1.88%)
Oct 23, 2023 82.35 5,685 +0.89(+1.09%)
Oct 19, 2023 81.46 3,460 -0.99(-1.20%)
Oct 18, 2023 83.20 83.20 82.36 82.45 5,779 -1.59(-1.89%)
Oct 17, 2023 84.33 84.33 84.04 84.04 8,333 -0.23(-0.27%)
Oct 16, 2023 84.29 84.29 84.27 84.27 320 -0.52(-0.61%)
Oct 11, 2023 84.79 15,465 -0.38(-0.45%)
Oct 10, 2023 85.17 85.17 85.17 85.17 39,435 -0.02(-0.02%)
Oct 06, 2023 85.19 0 -0.99(-1.15%)
Oct 04, 2023 86.18 21,383 +1.17(+1.38%)
Oct 02, 2023 85.01 57,590 -0.11(-0.13%)
Sep 29, 2023 85.12 85.12 85.12 85.12 39,861 -0.19(-0.22%)
Sep 28, 2023 84.91 85.31 84.91 85.31 11,615 +0.78(+0.92%)
Sep 26, 2023 84.53 11,203 +0.30(+0.36%)
Sep 25, 2023 83.92 84.23 83.92 84.23 2,740 +0.15(+0.18%)
Sep 22, 2023 83.97 84.43 83.97 84.08 26,274 +0.14(+0.17%)
Sep 21, 2023 83.94 83.94 83.94 83.94 13,045 -0.72(-0.85%)
Sep 20, 2023 84.71 84.81 84.66 84.66 710 -0.33(-0.39%)
Sep 19, 2023 85.51 85.51 84.99 84.99 17,465 -1.17(-1.36%)
Sep 18, 2023 85.82 86.26 85.82 86.16 985 +0.19(+0.22%)
Sep 15, 2023 86.16 86.16 85.97 85.97 16,159 -0.91(-1.05%)
Sep 14, 2023 87.12 87.12 86.88 86.88 407 +0.01(+0.01%)
Sep 13, 2023 86.87 86.87 86.87 86.87 127 -0.41(-0.47%)
Sep 11, 2023 87.28 7,917 +1.60(+1.87%)
Sep 08, 2023 85.68 85.68 85.68 85.68 100 -1.20(-1.38%)
Sep 07, 2023 86.88 86.88 86.88 86.88 130 -0.63(-0.72%)
Sep 06, 2023 87.51 87.51 87.51 87.51 18,454 +0.03(+0.03%)
Sep 01, 2023 87.48 11 +0.54(+0.62%)
Aug 29, 2023 86.94 16,796 +0.97(+1.13%)
Aug 28, 2023 85.97 85.97 85.97 85.97 209 +0.47(+0.55%)
Aug 25, 2023 85.50 85.50 85.50 85.50 100 +0.36(+0.42%)
Aug 24, 2023 85.14 85.14 85.14 85.14 897 -1.22(-1.41%)
Aug 17, 2023 86.36 1,220 -0.55(-0.63%)
Aug 16, 2023 86.51 86.91 86.51 86.91 528 -0.66(-0.75%)
Aug 11, 2023 87.57 14 -1.18(-1.33%)
Aug 10, 2023 88.75 88.75 88.75 88.75 100 +2.44(+2.83%)
Aug 08, 2023 86.31 6 -0.90(-1.03%)
Aug 01, 2023 87.21 1 -1.46(-1.65%)
Jul 31, 2023 88.57 88.67 88.57 88.67 656 +0.25(+0.28%)
Jul 28, 2023 88.42 88.42 88.42 88.42 200 -0.53(-0.60%)
Jul 27, 2023 88.95 88.95 88.95 88.95 279 +0.34(+0.39%)
Jul 26, 2023 88.93 88.93 88.61 88.61 521 -1.33(-1.48%)
Jul 25, 2023 89.98 89.98 89.94 89.94 2,706 -1.72(-1.87%)
Jul 24, 2023 91.33 91.66 91.33 91.66 400 +0.63(+0.69%)
Jul 21, 2023 90.82 91.03 90.80 91.03 306 +0.42(+0.46%)
Jul 20, 2023 90.61 90.61 90.61 90.61 209 +0.53(+0.59%)
Jul 19, 2023 90.08 90.08 90.08 90.08 256 -0.19(-0.21%)
Jul 18, 2023 90.61 90.61 90.23 90.27 506 -0.79(-0.87%)
Jul 17, 2023 91.06 91.06 91.06 91.06 218 +1.96(+2.20%)
Jul 13, 2023 89.10 0 +0.81(+0.92%)
Jul 12, 2023 88.45 88.45 88.29 88.29 343 -0.42(-0.47%)
Jul 11, 2023 88.69 88.71 88.69 88.71 407 -0.84(-0.94%)
Jul 06, 2023 89.55 6 -1.17(-1.29%)
Jul 05, 2023 90.64 90.72 90.64 90.72 1,190 -0.98(-1.07%)
Jun 30, 2023 91.70 69 +1.99(+2.22%)
Jun 29, 2023 89.71 89.71 89.71 89.71 375 -0.49(-0.55%)
Jun 28, 2023 88.71 90.20 88.71 90.20 325 +0.72(+0.80%)
Jun 27, 2023 89.48 89.48 89.48 89.48 167 +1.67(+1.90%)
Jun 23, 2023 87.81 2,751 -0.16(-0.18%)
Jun 22, 2023 87.85 87.97 87.85 87.97 422 +0.06(+0.07%)
Jun 21, 2023 87.91 87.91 87.91 87.91 218 -0.13(-0.15%)
Jun 20, 2023 88.00 88.04 88.00 88.04 559 +0.53(+0.61%)
Jun 16, 2023 88.26 88.26 87.51 87.51 981 -0.92(-1.04%)
Jun 15, 2023 88.43 88.57 88.43 88.43 470 -2.34(-2.58%)
May 04, 2023 90.77 0 -0.36(-0.40%)
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.