Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	116.73	117.62	116.56	117.02	27.917	994,556
2023-06-13	116.14	117.54	116.14	117.21	27.856	2,041,856
2023-06-12	116.17	117.27	116.05	116.56	27.702	1,966,008
2023-06-09	115.12	116.88	115.12	116.46	27.678	2,459,400
2023-06-08	115.34	116.35	115.08	115.42	27.431	1,112,264
2023-06-07	117.16	117.39	115.08	115.46	27.440	1,422,304
2023-06-06	117.38	117.72	116.38	117.17	27.847	1,426,528
2023-06-05	117.90	119.36	117.13	117.20	27.854	6,237,936
2023-06-02	117.53	118.74	116.39	118.49	28.160	1,788,068
2023-06-01	118.38	118.42	116.76	117.81	27.999	1,729,784
2023-05-31	119.31	121.08	118.44	118.69	28.208	4,443,796
2023-05-30	119.68	120.28	119.00	119.59	28.422	1,958,932
2023-05-29	120.52	120.55	119.61	119.85	28.484	568,948
2023-05-26	119.98	121.32	119.84	120.85	28.721	1,399,344
2023-05-25	120.14	120.64	119.03	119.72	28.453	1,395,556
2023-05-24	119.15	120.77	118.51	120.68	28.681	1,335,684
2023-05-23	122.25	122.58	119.28	119.36	28.367	3,029,184
2023-05-19	121.73	123.22	121.71	122.98	29.166	1,540,740
2023-05-18	120.64	121.63	119.81	121.57	28.832	2,008,972
2023-05-17	120.97	121.01	119.90	120.64	28.611	1,351,972
2023-05-16	122.22	122.72	121.01	121.24	28.754	2,433,908
2023-05-15	123.65	123.80	122.02	122.53	29.060	1,270,712
2023-05-12	123.29	124.90	123.24	123.45	29.278	919,200
2023-05-11	123.77	124.14	122.75	123.46	29.280	1,432,252
2023-05-10	123.65	124.43	122.51	123.59	29.311	2,314,552
2023-05-09	123.98	124.88	123.59	124.18	29.451	1,188,460
2023-05-08	122.15	123.82	121.52	123.34	29.252	1,615,660
2023-05-05	122.00	123.71	121.96	122.34	29.015	2,529,192
2023-05-04	124.50	124.96	121.47	122.02	28.939	2,463,696
2023-05-03	127.75	127.75	123.57	124.63	29.558	2,357,096
2023-05-02	128.13	129.25	127.68	128.66	30.513	1,828,252
2023-05-01	127.71	128.88	127.27	128.50	30.475	975,948
2023-04-28	127.46	128.23	126.88	127.43	30.222	1,262,164
2023-04-27	127.14	128.49	126.50	127.89	30.331	1,568,800
2023-04-26	125.28	127.63	125.28	127.50	30.238	3,922,508
2023-04-25	125.76	127.39	125.19	125.73	29.819	1,471,208
2023-04-24	124.55	126.29	124.01	125.74	29.821	1,132,276
2023-04-21	122.91	125.38	122.91	124.91	29.624	1,759,356
2023-04-20	122.21	124.33	122.21	122.92	29.152	1,606,864
2023-04-19	122.72	124.20	122.72	123.08	29.190	1,206,920
2023-04-18	124.14	125.58	122.52	122.79	29.121	1,886,852
2023-04-17	126.16	126.23	123.82	124.14	29.441	1,776,896
2023-04-14	125.35	126.54	124.44	126.16	29.920	1,052,920
2023-04-13	125.99	126.39	124.69	125.13	29.676	1,474,528
2023-04-12	126.84	127.05	125.75	125.99	29.880	783,908
2023-04-11	125.57	126.99	125.21	126.69	30.046	1,007,596
2023-04-10	126.10	126.60	125.19	125.68	29.807	1,107,292
2023-04-06	125.97	126.46	125.21	126.00	29.883	1,872,136
2023-04-05	125.85	127.19	125.54	125.91	29.861	2,060,412
2023-04-04	124.29	125.94	124.28	125.78	29.830	1,583,588
2023-04-03	122.80	124.20	122.55	123.83	29.368	1,032,088
2023-03-31	122.92	124.23	122.22	123.17	29.211	1,427,204
2023-03-30	121.61	123.00	121.30	122.69	29.098	1,306,768
2023-03-29	120.01	122.00	119.95	121.22	28.749	2,077,276
2023-03-28	118.71	120.52	118.22	119.96	28.450	1,161,724
2023-03-27	116.48	118.84	116.42	118.72	28.156	1,339,032
2023-03-24	115.59	116.85	115.48	116.29	27.580	1,270,736
2023-03-23	114.25	115.85	113.22	115.20	27.321	1,801,256
2023-03-22	114.34	115.51	114.26	114.61	27.181	1,039,904
2023-03-21	116.56	117.13	113.92	114.22	27.089	2,134,324

← NewerPage 15 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.