Loblaw Companies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 153.33 | 155.61 | 152.51 | 155.05 | 37.659 | 1,829,708 |
| 2024-05-28 | 155.53 | 155.86 | 152.39 | 154.00 | 37.343 | 1,984,504 |
| 2024-05-27 | 156.66 | 156.91 | 155.55 | 156.09 | 37.850 | 520,768 |
| 2024-05-24 | 156.58 | 158.41 | 155.94 | 156.66 | 37.988 | 2,732,500 |
| 2024-05-23 | 156.63 | 156.96 | 154.56 | 156.25 | 37.889 | 1,761,976 |
| 2024-05-22 | 155.63 | 156.65 | 154.46 | 155.67 | 37.748 | 2,159,284 |
| 2024-05-21 | 156.90 | 157.86 | 155.62 | 156.02 | 37.833 | 1,327,444 |
| 2024-05-17 | 157.12 | 157.91 | 156.03 | 157.48 | 38.187 | 1,011,752 |
| 2024-05-16 | 155.60 | 157.93 | 154.02 | 157.07 | 38.088 | 2,081,504 |
| 2024-05-15 | 155.38 | 156.00 | 154.39 | 155.14 | 37.620 | 1,421,332 |
| 2024-05-14 | 155.39 | 156.03 | 154.58 | 155.76 | 37.770 | 824,452 |
| 2024-05-13 | 155.88 | 156.81 | 154.89 | 155.70 | 37.756 | 1,225,308 |
| 2024-05-10 | 156.03 | 157.11 | 155.80 | 156.12 | 37.858 | 1,486,984 |
| 2024-05-09 | 156.80 | 157.20 | 155.24 | 155.62 | 37.736 | 1,036,612 |
| 2024-05-08 | 154.58 | 157.60 | 154.58 | 156.75 | 38.010 | 2,006,480 |
| 2024-05-07 | 155.78 | 156.49 | 154.45 | 154.50 | 37.465 | 1,451,888 |
| 2024-05-06 | 154.18 | 156.52 | 154.18 | 155.48 | 37.702 | 1,264,868 |
| 2024-05-03 | 154.73 | 154.73 | 152.74 | 153.93 | 37.327 | 947,556 |
| 2024-05-02 | 153.80 | 155.22 | 153.36 | 154.61 | 37.491 | 1,127,272 |
| 2024-05-01 | 146.99 | 153.69 | 146.49 | 152.84 | 37.062 | 828,348 |
| 2024-04-30 | 152.30 | 152.58 | 150.91 | 150.96 | 36.606 | 778,532 |
| 2024-04-29 | 152.39 | 152.92 | 151.29 | 152.64 | 37.014 | 1,002,468 |
| 2024-04-26 | 152.28 | 153.50 | 151.90 | 152.37 | 36.948 | 771,860 |
| 2024-04-25 | 151.91 | 153.49 | 150.21 | 152.43 | 36.963 | 798,196 |
| 2024-04-24 | 150.24 | 152.33 | 150.24 | 152.27 | 36.924 | 1,350,888 |
| 2024-04-23 | 151.04 | 152.07 | 149.98 | 150.33 | 36.454 | 1,120,000 |
| 2024-04-22 | 148.80 | 151.00 | 148.80 | 150.58 | 36.514 | 1,363,688 |
| 2024-04-19 | 148.36 | 149.35 | 147.51 | 148.27 | 35.954 | 1,776,192 |
| 2024-04-18 | 149.46 | 149.75 | 146.90 | 148.23 | 35.944 | 1,619,748 |
| 2024-04-17 | 148.56 | 149.44 | 147.12 | 149.01 | 36.133 | 932,024 |
| 2024-04-16 | 149.58 | 149.76 | 147.78 | 148.27 | 35.954 | 1,331,176 |
| 2024-04-15 | 147.51 | 150.43 | 147.09 | 149.23 | 36.187 | 1,630,432 |
| 2024-04-12 | 148.00 | 148.44 | 145.80 | 146.59 | 35.547 | 1,218,516 |
| 2024-04-11 | 149.39 | 149.39 | 147.84 | 148.30 | 35.961 | 1,409,236 |
| 2024-04-10 | 148.63 | 149.57 | 147.63 | 148.80 | 36.083 | 1,083,336 |
| 2024-04-09 | 149.67 | 149.67 | 147.62 | 149.09 | 36.153 | 1,032,560 |
| 2024-04-08 | 149.39 | 150.00 | 149.09 | 149.17 | 36.172 | 1,224,520 |
| 2024-04-05 | 147.09 | 149.89 | 146.84 | 149.52 | 36.257 | 1,088,408 |
| 2024-04-04 | 150.05 | 150.22 | 146.86 | 147.34 | 35.728 | 1,678,388 |
| 2024-04-03 | 149.35 | 150.75 | 149.01 | 149.95 | 36.361 | 1,307,952 |
| 2024-04-02 | 149.40 | 149.85 | 148.54 | 149.64 | 36.286 | 1,509,964 |
| 2024-04-01 | 150.34 | 151.20 | 149.13 | 150.52 | 36.500 | 836,124 |
| 2024-03-28 | 151.27 | 152.32 | 149.00 | 150.10 | 36.398 | 1,686,868 |
| 2024-03-27 | 152.59 | 153.29 | 151.38 | 151.50 | 36.737 | 1,201,216 |
| 2024-03-26 | 153.19 | 153.76 | 151.82 | 151.88 | 36.829 | 1,641,232 |
| 2024-03-25 | 152.40 | 154.70 | 151.58 | 153.66 | 37.261 | 1,593,692 |
| 2024-03-22 | 150.79 | 153.01 | 149.82 | 152.83 | 37.060 | 2,124,368 |
| 2024-03-21 | 149.55 | 151.19 | 148.93 | 150.34 | 36.456 | 2,220,760 |
| 2024-03-20 | 150.50 | 151.06 | 149.42 | 149.85 | 36.337 | 1,473,476 |
| 2024-03-19 | 149.96 | 150.69 | 148.89 | 150.23 | 36.429 | 1,461,260 |
| 2024-03-18 | 150.72 | 151.18 | 149.71 | 149.84 | 36.335 | 1,859,232 |
| 2024-03-15 | 150.09 | 150.92 | 149.19 | 150.64 | 36.529 | 5,306,916 |
| 2024-03-14 | 151.00 | 151.08 | 149.28 | 150.24 | 36.432 | 1,625,768 |
| 2024-03-13 | 149.81 | 152.00 | 149.57 | 151.50 | 36.629 | 1,731,176 |
| 2024-03-12 | 150.00 | 150.87 | 149.15 | 149.69 | 36.191 | 1,014,496 |
| 2024-03-11 | 148.24 | 150.44 | 148.18 | 149.46 | 36.136 | 2,197,876 |
| 2024-03-08 | 149.13 | 151.75 | 148.02 | 148.66 | 35.942 | 3,174,024 |
| 2024-03-07 | 144.26 | 149.69 | 143.96 | 149.66 | 36.184 | 2,297,312 |
| 2024-03-06 | 142.05 | 144.59 | 141.59 | 144.50 | 34.937 | 2,523,740 |
| 2024-03-05 | 142.75 | 143.15 | 141.66 | 142.14 | 34.366 | 1,183,264 |
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.