Loblaw Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	44.57	44.65	44.57	44.65	44.65	2.31%	479
Dec 3, 2025	43.87	43.88	43.64	43.64	43.64	-1.42%	1,380
Dec 2, 2025	44.27	44.27	44.27	44.27	44.27	-1.62%	648
Dec 1, 2025	44.98	45.08	44.98	45.00	45.00	0.99%	2,333
Nov 26, 2025	44.80	44.80	44.56	44.56	44.56	-0.38%	5,521
Nov 25, 2025	44.82	44.94	44.73	44.73	44.73	2.47%	91,368
Nov 24, 2025	44.76	44.76	43.65	43.65	43.65	-1.89%	217,876
Nov 21, 2025	44.49	44.49	44.49	44.49	44.49	3.99%	41,167
Nov 19, 2025	42.79	42.79	42.79	42.79	42.79	-1.89%	601
Nov 18, 2025	43.61	43.61	43.61	43.61	43.61	2.18%	129,228
Nov 17, 2025	42.68	42.68	42.68	42.68	42.68	-1.27%	156,456
Nov 14, 2025	42.78	43.23	42.78	43.23	43.23	2.22%	676
Nov 13, 2025	42.32	42.61	42.29	42.29	42.29	0.84%	11,010
Nov 12, 2025	40.44	41.94	40.44	41.94	41.94	4.32%	6,674
Nov 11, 2025	40.41	40.57	40.20	40.20	40.20	-0.15%	642
Nov 10, 2025	40.35	40.35	40.09	40.26	40.26	-0.57%	49,383
Nov 7, 2025	40.49	40.49	40.49	40.49	40.49	0.42%	609
Nov 6, 2025	39.73	40.43	39.73	40.32	40.32	-1.49%	2,402
Nov 5, 2025	40.69	40.93	40.69	40.93	40.93	2.27%	1,348
Nov 4, 2025	39.94	40.07	39.94	40.02	40.02	0.95%	3,369
Oct 31, 2025	39.21	39.64	39.13	39.64	39.64	0.46%	4,992
Oct 30, 2025	39.26	39.48	39.26	39.46	39.46	0.82%	2,163
Oct 29, 2025	39.75	40.45	39.10	39.14	39.14	-3.81%	2,002
Oct 28, 2025	40.64	40.77	40.64	40.69	40.69	-0.44%	584
Oct 27, 2025	41.44	41.46	40.80	40.87	40.87	-1.33%	3,584
Oct 24, 2025	41.48	41.48	41.42	41.42	41.42	-0.41%	241
Oct 23, 2025	42.07	42.07	41.59	41.59	41.59	-1.39%	1,102
Oct 22, 2025	41.49	42.26	41.49	42.18	42.18	1.41%	2,418
Oct 21, 2025	41.61	41.61	41.59	41.59	41.59	0.11%	1,030
Oct 20, 2025	42.32	42.32	41.50	41.54	41.54	0.49%	8,687
Oct 16, 2025	41.03	41.34	41.03	41.34	41.34	1.90%	2,708
Oct 14, 2025	40.57	40.57	40.57	40.57	40.57	2.06%	217
Oct 13, 2025	39.75	39.75	39.75	39.75	39.75	-0.53%	675
Oct 10, 2025	39.99	39.99	39.96	39.96	39.96	2.41%	176,760
Oct 9, 2025	39.13	39.13	39.01	39.02	39.02	-0.97%	4,839
Oct 8, 2025	39.14	39.40	39.14	39.40	39.40	1.40%	592
Oct 7, 2025	38.08	38.86	38.08	38.86	38.86	0.44%	2,031
Oct 6, 2025	38.85	39.01	38.69	38.69	38.69	-1.65%	1,418
Oct 3, 2025	39.12	39.34	39.12	39.34	39.34	1.29%	4,066
Oct 2, 2025	38.84	38.84	38.84	38.84	38.84	0.33%	456
Oct 1, 2025	38.71	38.71	38.71	38.71	38.71	0.73%	404
Sep 30, 2025	38.51	38.51	38.43	38.43	38.43	-0.38%	918
Sep 29, 2025	38.72	38.72	38.58	38.58	38.58	-0.32%	2,569
Sep 26, 2025	38.71	38.71	38.71	38.71	38.71	0.35%	241
Sep 25, 2025	38.66	38.67	38.57	38.57	38.57	-0.50%	1,070
Sep 24, 2025	38.77	38.77	38.77	38.77	38.77	-1.01%	1,385
Sep 23, 2025	39.09	39.16	38.80	39.16	39.16	0.33%	95,372
Sep 22, 2025	39.01	39.17	39.01	39.03	39.03	-4.87%	302,258
Sep 19, 2025	41.03	41.03	41.03	41.03	41.03	3.24%	23,062
Sep 18, 2025	39.56	39.74	39.56	39.74	39.74	0.91%	1,261