Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	118.66	119.10	117.85	118.58	28.350	602,200
2023-09-08	117.00	118.53	116.68	118.13	28.242	772,788
2023-09-07	119.49	119.53	116.99	117.19	28.017	1,377,552
2023-09-06	119.11	119.85	118.97	119.08	28.469	1,335,204
2023-09-05	118.41	119.55	118.08	119.14	28.483	909,340
2023-09-01	117.87	119.11	116.90	118.57	28.347	1,523,352
2023-08-31	119.46	119.60	117.28	117.33	28.051	3,248,040
2023-08-30	119.50	120.65	118.83	119.43	28.553	1,405,832
2023-08-29	116.51	119.48	116.16	119.42	28.550	2,149,392
2023-08-28	116.86	117.22	116.13	117.05	27.984	1,065,088
2023-08-25	115.66	116.93	114.83	116.55	27.864	1,383,972
2023-08-24	115.07	115.82	114.48	115.53	27.620	1,069,268
2023-08-23	114.99	115.56	114.36	115.33	27.573	1,014,296
2023-08-22	115.50	115.64	113.70	114.79	27.444	1,858,116
2023-08-21	115.76	116.22	115.13	115.50	27.613	1,328,608
2023-08-18	116.76	116.77	115.54	115.72	27.666	2,069,784
2023-08-17	116.84	117.00	116.11	116.47	27.845	885,028
2023-08-16	116.38	117.76	115.98	116.68	27.895	916,488
2023-08-15	117.50	117.70	115.70	115.92	27.714	1,215,548
2023-08-14	118.00	119.00	117.53	117.85	28.115	1,542,516
2023-08-11	118.76	118.76	117.18	118.01	28.153	1,121,148
2023-08-10	117.59	118.94	117.37	118.94	28.375	1,895,708
2023-08-09	116.55	117.67	116.46	117.36	27.998	1,012,924
2023-08-08	115.91	116.81	115.46	116.64	27.827	1,414,876
2023-08-04	115.37	116.42	115.24	115.90	27.650	1,383,300
2023-08-03	115.69	116.64	115.03	115.45	27.543	1,945,932
2023-08-02	116.00	116.87	115.90	116.73	27.848	1,520,480
2023-08-01	117.08	117.17	115.18	116.14	27.707	1,112,880
2023-07-31	116.73	117.16	116.02	117.00	27.913	1,766,808
2023-07-28	116.76	118.16	116.73	116.75	27.853	1,107,736
2023-07-27	117.27	118.20	116.36	116.69	27.839	1,568,160
2023-07-26	119.39	119.39	116.60	116.82	27.870	1,589,912
2023-07-25	119.24	120.01	118.15	119.48	28.504	1,620,380
2023-07-24	120.24	120.84	120.07	120.60	28.771	450,304
2023-07-21	119.73	120.48	119.32	120.36	28.714	788,652
2023-07-20	118.50	119.63	118.39	119.34	28.471	614,992
2023-07-19	119.00	119.17	118.20	118.65	28.306	703,956
2023-07-18	120.29	120.48	118.50	119.00	28.390	1,951,808
2023-07-17	119.37	120.81	118.85	120.28	28.695	1,406,500
2023-07-14	117.57	119.86	117.25	119.70	28.557	1,227,820
2023-07-13	116.47	117.62	116.00	117.18	27.955	930,068
2023-07-12	117.31	117.74	116.16	116.44	27.779	1,748,200
2023-07-11	118.76	119.04	116.54	117.00	27.913	1,573,660
2023-07-10	118.70	119.40	118.15	118.77	28.335	1,366,568
2023-07-07	119.30	120.27	118.40	118.66	28.309	1,298,552
2023-07-06	119.87	120.66	119.08	119.87	28.597	1,237,292
2023-07-05	120.49	121.59	119.72	120.49	28.745	1,087,040
2023-07-04	121.27	121.27	120.13	120.53	28.755	630,076
2023-06-30	119.23	121.70	119.23	121.28	28.934	1,592,564
2023-06-29	119.32	119.45	118.58	119.24	28.447	874,336
2023-06-28	118.55	119.72	117.52	119.14	28.423	1,422,536
2023-06-27	118.25	119.13	117.79	118.49	28.268	1,149,380
2023-06-26	116.36	118.56	116.36	118.34	28.232	1,965,212
2023-06-23	116.00	117.10	115.00	116.39	27.767	1,288,668
2023-06-22	114.84	116.13	114.80	115.94	27.660	1,123,516
2023-06-21	115.61	116.34	114.75	114.77	27.381	958,660
2023-06-20	115.51	116.83	115.40	115.81	27.629	2,026,488
2023-06-19	115.67	116.27	115.28	115.78	27.621	522,968
2023-06-16	116.30	117.07	115.12	115.22	27.488	4,502,092
2023-06-15	117.08	118.18	116.52	116.60	27.817	1,324,076

← NewerPage 14 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.