Loblaw Companies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 144.12 | 144.84 | 142.46 | 142.66 | 34.492 | 1,329,796 |
| 2024-03-01 | 144.78 | 146.51 | 144.13 | 145.13 | 35.089 | 999,124 |
| 2024-02-29 | 147.48 | 147.54 | 144.37 | 144.64 | 34.971 | 1,974,352 |
| 2024-02-28 | 145.82 | 148.10 | 144.99 | 147.30 | 35.614 | 2,162,116 |
| 2024-02-27 | 145.80 | 146.60 | 143.59 | 146.43 | 35.403 | 1,582,424 |
| 2024-02-26 | 144.60 | 146.71 | 143.56 | 145.74 | 35.236 | 1,602,636 |
| 2024-02-23 | 143.00 | 144.72 | 141.68 | 144.60 | 34.961 | 2,596,176 |
| 2024-02-22 | 138.84 | 143.51 | 138.13 | 142.92 | 34.555 | 2,621,516 |
| 2024-02-21 | 138.80 | 139.28 | 137.98 | 138.11 | 33.392 | 1,116,856 |
| 2024-02-20 | 137.70 | 140.18 | 137.43 | 139.02 | 33.612 | 1,221,448 |
| 2024-02-16 | 137.00 | 138.09 | 136.12 | 137.76 | 33.247 | 1,061,572 |
| 2024-02-15 | 136.19 | 137.14 | 135.61 | 136.77 | 33.008 | 776,208 |
| 2024-02-14 | 133.74 | 136.06 | 133.23 | 135.94 | 32.807 | 1,079,572 |
| 2024-02-13 | 133.08 | 134.10 | 132.55 | 133.17 | 32.139 | 1,134,112 |
| 2024-02-12 | 133.87 | 135.22 | 133.65 | 133.80 | 32.291 | 757,816 |
| 2024-02-09 | 133.80 | 134.45 | 133.30 | 134.00 | 32.339 | 1,193,132 |
| 2024-02-08 | 134.49 | 135.46 | 133.38 | 134.00 | 32.339 | 1,455,824 |
| 2024-02-07 | 134.67 | 135.86 | 134.47 | 134.76 | 32.523 | 697,924 |
| 2024-02-06 | 134.47 | 135.07 | 133.59 | 134.90 | 32.556 | 945,976 |
| 2024-02-05 | 136.14 | 136.39 | 134.35 | 134.68 | 32.503 | 1,188,604 |
| 2024-02-02 | 135.86 | 136.68 | 135.00 | 136.06 | 32.836 | 1,018,304 |
| 2024-02-01 | 134.94 | 136.01 | 134.55 | 135.87 | 32.791 | 682,300 |
| 2024-01-31 | 134.93 | 135.25 | 134.18 | 134.35 | 32.424 | 1,612,748 |
| 2024-01-30 | 134.59 | 135.37 | 133.93 | 134.71 | 32.511 | 937,684 |
| 2024-01-29 | 133.55 | 134.64 | 133.55 | 134.63 | 32.491 | 1,036,308 |
| 2024-01-26 | 133.79 | 134.75 | 133.40 | 133.55 | 32.231 | 1,775,256 |
| 2024-01-25 | 134.16 | 134.36 | 132.92 | 134.17 | 32.380 | 1,578,824 |
| 2024-01-24 | 134.62 | 136.56 | 134.01 | 134.39 | 32.433 | 1,920,244 |
| 2024-01-23 | 133.01 | 135.04 | 133.01 | 134.62 | 32.489 | 1,667,736 |
| 2024-01-22 | 134.13 | 134.69 | 133.10 | 133.30 | 32.170 | 1,215,608 |
| 2024-01-19 | 134.92 | 135.16 | 133.27 | 133.96 | 32.330 | 2,226,724 |
| 2024-01-18 | 131.74 | 135.64 | 131.02 | 135.00 | 32.581 | 1,728,100 |
| 2024-01-17 | 132.26 | 132.81 | 130.32 | 131.68 | 31.779 | 1,535,412 |
| 2024-01-16 | 131.00 | 133.00 | 130.74 | 132.80 | 32.050 | 1,444,748 |
| 2024-01-15 | 129.00 | 131.71 | 129.00 | 131.37 | 31.705 | 856,700 |
| 2024-01-12 | 130.00 | 131.04 | 128.38 | 129.41 | 31.231 | 1,637,152 |
| 2024-01-11 | 128.00 | 130.00 | 127.17 | 129.82 | 31.330 | 1,163,232 |
| 2024-01-10 | 126.41 | 127.66 | 126.15 | 127.59 | 30.792 | 686,096 |
| 2024-01-09 | 127.15 | 127.35 | 126.38 | 126.58 | 30.549 | 2,023,592 |
| 2024-01-08 | 126.89 | 127.89 | 126.19 | 127.60 | 30.795 | 1,479,300 |
| 2024-01-05 | 126.50 | 126.84 | 125.66 | 126.78 | 30.597 | 855,896 |
| 2024-01-04 | 127.34 | 127.50 | 125.95 | 126.59 | 30.551 | 1,783,252 |
| 2024-01-03 | 128.26 | 128.92 | 127.31 | 127.50 | 30.771 | 691,672 |
| 2024-01-02 | 127.71 | 128.69 | 127.01 | 128.20 | 30.939 | 917,016 |
| 2023-12-29 | 127.31 | 128.44 | 127.31 | 128.28 | 30.959 | 637,024 |
| 2023-12-28 | 127.74 | 128.12 | 126.93 | 127.37 | 30.739 | 684,340 |
| 2023-12-27 | 125.36 | 127.75 | 125.22 | 127.05 | 30.662 | 703,292 |
| 2023-12-22 | 125.17 | 126.52 | 124.76 | 126.06 | 30.423 | 1,889,932 |
| 2023-12-21 | 124.27 | 125.23 | 123.96 | 125.17 | 30.208 | 1,389,064 |
| 2023-12-20 | 122.15 | 124.44 | 122.11 | 123.90 | 29.902 | 2,646,864 |
| 2023-12-19 | 119.99 | 122.74 | 119.99 | 122.24 | 29.501 | 2,876,424 |
| 2023-12-18 | 118.53 | 120.65 | 118.20 | 120.12 | 28.989 | 2,041,544 |
| 2023-12-15 | 120.56 | 120.56 | 118.34 | 118.58 | 28.618 | 5,724,112 |
| 2023-12-14 | 125.10 | 125.65 | 118.02 | 119.99 | 28.958 | 4,909,796 |
| 2023-12-13 | 125.00 | 126.60 | 124.65 | 126.08 | 30.320 | 2,569,592 |
| 2023-12-12 | 125.00 | 125.50 | 124.38 | 125.20 | 30.109 | 2,227,828 |
| 2023-12-11 | 123.87 | 125.19 | 123.37 | 125.00 | 30.060 | 1,755,324 |
| 2023-12-08 | 123.31 | 125.00 | 122.87 | 124.05 | 29.832 | 2,342,164 |
| 2023-12-07 | 123.10 | 123.72 | 122.29 | 123.38 | 29.671 | 2,026,892 |
| 2023-12-06 | 121.21 | 123.90 | 120.50 | 122.78 | 29.527 | 3,211,032 |
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.