Loblaw Companies Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	118.99	121.36	118.74	120.94	29.084	2,429,976
2023-12-04	118.50	119.22	117.62	118.78	28.565	1,272,768
2023-12-01	117.71	118.60	117.14	118.19	28.423	2,124,888
2023-11-30	120.90	120.90	116.81	117.00	28.137	9,896,732
2023-11-29	119.64	121.67	118.95	120.46	28.969	2,076,848
2023-11-28	121.25	121.95	119.80	120.07	28.875	2,178,020
2023-11-27	121.29	121.86	120.61	121.73	29.274	1,616,888
2023-11-24	121.71	122.34	121.24	121.67	29.260	839,108
2023-11-23	122.36	123.14	121.62	121.71	29.269	588,556
2023-11-22	119.32	122.78	118.60	122.35	29.423	2,390,596
2023-11-21	121.11	121.11	118.75	119.09	28.639	1,807,584
2023-11-20	121.00	121.72	120.50	120.77	28.983	1,259,184
2023-11-17	123.10	123.48	121.34	121.76	29.221	2,103,512
2023-11-16	119.11	123.27	119.11	122.92	29.499	1,843,916
2023-11-15	124.30	124.59	119.61	120.29	28.868	1,663,176
2023-11-14	121.37	124.19	121.37	123.03	29.525	1,566,716
2023-11-13	121.25	122.52	120.36	122.47	29.391	1,613,424
2023-11-10	120.51	121.68	119.87	121.31	29.113	653,712
2023-11-09	119.83	121.05	118.82	120.32	28.875	1,062,172
2023-11-08	120.96	121.98	119.60	119.83	28.758	928,568
2023-11-07	121.15	121.39	120.32	120.79	28.988	834,248
2023-11-06	119.74	121.94	118.76	121.14	29.072	1,119,292
2023-11-03	117.89	119.99	117.46	119.57	28.695	1,100,604
2023-11-02	115.22	118.08	114.66	117.80	28.270	1,048,804
2023-11-01	113.99	115.70	113.14	115.20	27.646	770,252
2023-10-31	113.45	113.93	112.03	113.42	27.219	1,772,320
2023-10-30	111.10	113.44	110.52	113.30	27.190	946,484
2023-10-27	111.40	111.78	110.54	110.61	26.545	610,776
2023-10-26	111.65	112.24	110.99	111.31	26.713	1,221,876
2023-10-25	110.75	112.57	110.75	111.54	26.768	1,337,056
2023-10-24	111.77	112.42	110.84	110.96	26.629	1,332,024
2023-10-23	111.30	112.77	111.30	111.76	26.821	798,880
2023-10-20	111.62	112.67	111.12	111.52	26.763	1,230,676
2023-10-19	112.58	113.90	111.55	111.87	26.847	1,111,452
2023-10-18	114.19	114.55	112.90	113.00	27.118	1,558,020
2023-10-17	114.62	115.15	114.00	114.75	27.538	1,062,492
2023-10-16	114.16	115.54	113.78	114.97	27.591	1,077,416
2023-10-13	116.42	116.82	113.54	113.80	27.310	1,382,484
2023-10-12	116.09	116.59	115.28	116.41	27.937	927,912
2023-10-11	115.78	116.19	114.09	116.11	27.865	2,159,604
2023-10-10	116.54	117.07	115.62	115.73	27.774	1,190,640
2023-10-06	116.93	117.48	115.70	116.46	27.949	990,964
2023-10-05	117.61	118.18	116.80	117.05	28.090	1,287,728
2023-10-04	117.61	118.74	116.54	117.58	28.218	1,410,808
2023-10-03	115.85	118.05	115.56	117.19	28.124	2,082,700
2023-10-02	115.59	117.11	115.25	116.12	27.867	1,559,288
2023-09-29	115.51	115.89	114.52	115.40	27.694	1,836,108
2023-09-28	113.29	115.41	112.41	115.28	27.666	1,333,220
2023-09-27	113.75	114.44	111.96	113.20	27.166	1,816,428
2023-09-26	111.82	114.61	111.47	113.90	27.334	2,097,488
2023-09-25	112.88	113.60	111.92	112.12	26.907	975,904
2023-09-22	113.29	113.91	112.95	113.05	27.130	1,056,496
2023-09-21	113.48	113.82	112.74	113.12	27.147	1,720,720
2023-09-20	113.63	114.36	113.32	113.68	27.282	1,197,680
2023-09-19	114.83	115.65	113.46	113.53	27.246	1,609,064
2023-09-18	115.34	116.48	114.61	115.57	27.735	1,849,948
2023-09-15	116.71	117.32	114.83	115.37	27.687	6,649,612
2023-09-14	117.72	117.99	116.68	117.68	28.242	2,250,800
2023-09-13	118.15	118.15	117.13	117.59	28.113	2,837,420
2023-09-12	118.50	118.96	118.02	118.08	28.230	754,516

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.