Loblaw Companies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 172.11 | 172.44 | 171.27 | 172.31 | 42.049 | 710,808 |
| 2024-08-21 | 171.30 | 172.53 | 170.99 | 171.69 | 41.898 | 829,776 |
| 2024-08-20 | 171.33 | 171.90 | 171.02 | 171.20 | 41.718 | 776,652 |
| 2024-08-19 | 172.47 | 173.53 | 170.77 | 171.19 | 41.715 | 2,109,736 |
| 2024-08-16 | 173.08 | 173.84 | 171.97 | 172.68 | 42.078 | 930,576 |
| 2024-08-15 | 171.29 | 174.25 | 171.00 | 173.52 | 42.283 | 905,624 |
| 2024-08-14 | 168.33 | 171.10 | 167.24 | 170.93 | 41.652 | 1,033,000 |
| 2024-08-13 | 166.80 | 168.68 | 166.14 | 168.58 | 41.079 | 869,548 |
| 2024-08-12 | 164.93 | 166.70 | 164.07 | 165.77 | 40.394 | 667,188 |
| 2024-08-09 | 165.12 | 166.23 | 164.28 | 164.97 | 40.199 | 889,056 |
| 2024-08-08 | 163.69 | 165.64 | 163.69 | 164.56 | 40.100 | 1,020,944 |
| 2024-08-07 | 165.39 | 166.36 | 162.59 | 162.82 | 39.676 | 1,170,764 |
| 2024-08-06 | 164.24 | 166.07 | 163.17 | 165.03 | 40.214 | 1,884,636 |
| 2024-08-02 | 166.66 | 169.42 | 165.69 | 167.36 | 40.782 | 1,394,208 |
| 2024-08-01 | 170.53 | 170.67 | 167.78 | 168.27 | 41.004 | 1,107,452 |
| 2024-07-31 | 169.50 | 170.87 | 168.89 | 170.25 | 41.486 | 852,256 |
| 2024-07-30 | 168.23 | 170.41 | 168.23 | 169.40 | 41.279 | 1,369,112 |
| 2024-07-29 | 168.72 | 169.79 | 167.93 | 168.01 | 40.940 | 743,644 |
| 2024-07-26 | 169.05 | 169.90 | 166.85 | 168.73 | 41.116 | 1,093,708 |
| 2024-07-25 | 164.20 | 169.52 | 163.25 | 168.30 | 41.011 | 1,299,800 |
| 2024-07-24 | 169.65 | 171.99 | 168.81 | 168.99 | 41.179 | 1,163,404 |
| 2024-07-23 | 168.76 | 170.09 | 168.05 | 169.82 | 41.381 | 828,040 |
| 2024-07-22 | 169.94 | 170.01 | 168.00 | 168.88 | 41.152 | 1,426,812 |
| 2024-07-19 | 166.14 | 169.41 | 166.14 | 169.28 | 41.250 | 810,200 |
| 2024-07-18 | 164.99 | 166.68 | 164.99 | 166.16 | 40.489 | 1,972,632 |
| 2024-07-17 | 165.13 | 166.99 | 164.62 | 165.51 | 40.331 | 1,013,196 |
| 2024-07-16 | 166.09 | 167.35 | 165.06 | 166.24 | 40.509 | 990,740 |
| 2024-07-15 | 166.71 | 167.55 | 165.55 | 166.08 | 40.470 | 1,152,432 |
| 2024-07-12 | 165.74 | 167.70 | 165.74 | 166.31 | 40.526 | 965,320 |
| 2024-07-11 | 166.56 | 166.91 | 165.56 | 165.56 | 40.343 | 1,217,092 |
| 2024-07-10 | 165.09 | 167.16 | 164.75 | 166.09 | 40.472 | 1,038,684 |
| 2024-07-09 | 164.89 | 165.67 | 164.31 | 164.69 | 40.131 | 1,215,428 |
| 2024-07-08 | 163.98 | 165.00 | 163.42 | 164.79 | 40.156 | 1,334,772 |
| 2024-07-05 | 162.40 | 164.25 | 161.79 | 163.35 | 39.805 | 1,591,384 |
| 2024-07-04 | 162.82 | 164.10 | 162.03 | 162.05 | 39.488 | 441,216 |
| 2024-07-03 | 160.14 | 163.40 | 160.14 | 161.79 | 39.425 | 1,197,312 |
| 2024-07-02 | 158.45 | 160.17 | 157.42 | 159.75 | 38.927 | 1,278,100 |
| 2024-06-28 | 159.34 | 160.11 | 157.40 | 158.70 | 38.672 | 1,061,096 |
| 2024-06-27 | 157.77 | 159.24 | 157.28 | 159.11 | 38.771 | 1,246,492 |
| 2024-06-26 | 156.88 | 158.54 | 156.21 | 158.01 | 38.503 | 1,481,492 |
| 2024-06-25 | 156.20 | 157.54 | 154.80 | 157.02 | 38.262 | 1,139,540 |
| 2024-06-24 | 154.24 | 156.68 | 154.14 | 156.50 | 38.135 | 1,559,744 |
| 2024-06-21 | 153.92 | 154.60 | 153.36 | 154.24 | 37.585 | 5,588,988 |
| 2024-06-20 | 154.40 | 155.29 | 152.76 | 153.86 | 37.492 | 2,070,632 |
| 2024-06-19 | 155.46 | 156.15 | 154.27 | 155.04 | 37.780 | 1,220,832 |
| 2024-06-18 | 157.03 | 157.48 | 155.47 | 155.90 | 37.989 | 2,709,556 |
| 2024-06-17 | 156.09 | 157.50 | 156.01 | 157.07 | 38.274 | 1,821,980 |
| 2024-06-14 | 156.54 | 157.00 | 154.71 | 156.35 | 38.099 | 2,107,084 |
| 2024-06-13 | 158.70 | 159.73 | 157.45 | 157.67 | 38.296 | 1,400,312 |
| 2024-06-12 | 158.41 | 160.00 | 157.86 | 158.86 | 38.585 | 1,090,892 |
| 2024-06-11 | 159.70 | 159.99 | 157.72 | 158.60 | 38.521 | 1,608,268 |
| 2024-06-10 | 160.51 | 161.10 | 159.48 | 159.69 | 38.786 | 868,512 |
| 2024-06-07 | 161.76 | 162.41 | 160.42 | 160.93 | 39.087 | 1,192,156 |
| 2024-06-06 | 161.82 | 164.94 | 161.41 | 161.86 | 39.313 | 1,420,612 |
| 2024-06-05 | 161.33 | 162.50 | 161.04 | 161.56 | 39.240 | 2,585,988 |
| 2024-06-04 | 160.00 | 161.50 | 159.51 | 160.91 | 39.083 | 1,930,776 |
| 2024-06-03 | 157.90 | 160.21 | 157.89 | 159.62 | 38.769 | 2,716,664 |
| 2024-05-31 | 156.30 | 158.40 | 155.01 | 158.30 | 38.449 | 5,577,676 |
| 2024-05-30 | 154.93 | 157.13 | 154.47 | 155.98 | 37.885 | 1,720,608 |
| 2024-05-29 | 153.33 | 155.61 | 152.51 | 155.05 | 37.659 | 1,829,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1550 CAD |
| 2026-06-15 | 0.1550 CAD |
| 2026-03-13 | 0.1410 CAD |
| 2025-12-15 | 0.1410 CAD |
| 2025-09-15 | 0.1410 CAD |
| 2025-06-13 | 0.5640 CAD |
| 2025-03-14 | 0.5130 CAD |
| 2024-12-13 | 0.5130 CAD |
| 2024-11-27 | 0.2500 CAD |
| 2024-09-13 | 0.5130 CAD |
| 2024-08-21 | 0.2500 CAD |
| 2024-06-14 | 0.5130 CAD |
| 2024-05-29 | 0.2500 CAD |
| 2024-03-14 | 0.4460 CAD |
| 2024-02-20 | 0.2500 CAD |
| 2023-12-14 | 0.4460 CAD |
| 2023-11-21 | 0.2500 CAD |
| 2023-09-14 | 0.4460 CAD |
| 2023-08-15 | 0.2500 CAD |
| 2023-06-14 | 0.4460 CAD |
| 2023-05-23 | 0.2500 CAD |
| 2023-03-14 | 0.4050 CAD |
| 2023-02-21 | 0.2500 CAD |
| 2022-12-14 | 0.4050 CAD |
| 2022-11-22 | 0.2500 CAD |
| 2022-09-14 | 0.4050 CAD |
| 2022-08-16 | 0.2500 CAD |
| 2022-06-14 | 0.4050 CAD |
| 2022-05-24 | 0.2500 CAD |
| 2022-03-14 | 0.3650 CAD |
| 2022-02-22 | 0.2500 CAD |
| 2021-12-14 | 0.3650 CAD |
| 2021-11-23 | 0.2500 CAD |
| 2021-09-14 | 0.3650 CAD |
| 2021-08-17 | 0.2500 CAD |
| 2021-06-14 | 0.3350 CAD |
| 2021-05-25 | 0.2500 CAD |
| 2021-03-12 | 0.3350 CAD |
| 2021-02-23 | 0.2500 CAD |
| 2020-12-14 | 0.3350 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.