Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	116.04	117.10	115.16	116.39	27.603	1,409,616
2023-03-17	114.22	116.33	113.94	116.06	27.525	3,807,940
2023-03-16	116.51	116.82	115.26	115.80	27.463	1,562,536
2023-03-15	113.95	116.74	112.11	116.65	27.665	2,146,480
2023-03-14	114.44	114.94	113.20	114.17	27.077	2,372,444
2023-03-13	115.00	115.88	113.74	114.59	27.080	1,484,564
2023-03-10	117.00	117.52	115.00	115.58	27.314	1,715,228
2023-03-09	117.68	118.89	116.64	116.86	27.617	1,317,708
2023-03-08	117.54	118.85	117.38	117.68	27.811	1,954,000
2023-03-07	117.58	118.09	117.13	117.46	27.759	1,011,892
2023-03-06	116.77	118.42	116.54	117.58	27.787	1,147,692
2023-03-03	115.75	116.92	115.60	116.80	27.603	2,635,592
2023-03-02	116.79	117.11	115.05	115.46	27.286	1,933,592
2023-03-01	116.15	118.96	116.04	117.23	27.704	2,900,456
2023-02-28	116.40	117.08	115.67	116.61	27.558	4,389,884
2023-02-27	119.33	119.80	116.82	117.09	27.671	2,569,052
2023-02-24	117.99	119.80	117.01	119.63	28.272	1,578,356
2023-02-23	119.00	120.81	117.54	118.44	27.990	2,403,516
2023-02-22	116.55	117.44	116.14	116.37	27.501	2,075,284
2023-02-21	118.17	119.01	116.60	116.88	27.622	1,571,372
2023-02-17	118.36	119.24	117.69	118.89	28.038	1,112,220
2023-02-16	118.26	118.64	117.57	118.43	27.929	674,616
2023-02-15	116.90	119.09	116.89	118.61	27.972	1,761,512
2023-02-14	118.01	118.14	116.82	117.39	27.684	1,349,628
2023-02-13	117.21	119.15	117.01	118.31	27.901	1,530,396
2023-02-10	117.13	118.17	116.76	117.11	27.618	1,394,344
2023-02-09	116.71	118.36	116.58	117.44	27.696	2,504,712
2023-02-08	114.04	117.02	114.01	116.69	27.519	1,590,584
2023-02-07	116.87	116.87	113.99	114.14	26.917	1,646,572
2023-02-06	115.00	116.56	114.53	116.41	27.453	1,238,252
2023-02-03	115.05	115.46	114.55	115.24	27.177	1,614,844
2023-02-02	115.32	115.71	114.05	114.92	27.101	2,999,428
2023-02-01	119.28	119.98	115.14	115.49	27.236	2,667,452
2023-01-31	118.65	120.03	118.49	119.20	28.111	2,764,200
2023-01-30	120.92	121.81	118.79	119.20	28.111	2,742,256
2023-01-27	119.98	121.63	119.98	120.99	28.533	2,934,608
2023-01-26	119.85	120.62	119.00	119.85	28.264	1,744,116
2023-01-25	119.38	120.81	118.95	120.32	28.375	1,550,820
2023-01-24	118.57	120.33	118.25	119.39	28.155	1,242,220
2023-01-23	118.15	118.66	117.11	118.57	27.962	1,164,384
2023-01-20	117.79	118.96	117.39	118.16	27.865	1,517,952
2023-01-19	117.30	119.37	117.29	117.74	27.766	1,894,256
2023-01-18	117.79	119.22	116.30	117.33	27.670	1,795,364
2023-01-17	118.42	119.21	118.18	118.26	27.889	2,161,364
2023-01-16	115.53	118.62	115.30	118.09	27.849	857,528
2023-01-13	116.47	116.63	115.39	115.82	27.314	2,784,828
2023-01-12	117.95	118.18	115.89	116.12	27.384	2,613,268
2023-01-11	118.80	119.46	117.30	117.75	27.769	2,185,004
2023-01-10	120.36	120.59	118.53	119.09	28.085	1,134,692
2023-01-09	119.94	121.72	119.42	120.06	28.314	1,271,692
2023-01-06	118.41	121.23	118.41	120.21	28.349	2,377,664
2023-01-05	119.33	119.76	118.03	118.36	27.913	1,506,592
2023-01-04	120.64	120.97	119.10	119.50	28.181	1,086,016
2023-01-03	120.45	121.53	120.11	120.33	28.377	1,131,736
2022-12-30	119.99	121.34	119.26	119.72	28.233	1,446,252
2022-12-29	122.06	122.60	120.01	120.22	28.351	777,724
2022-12-28	122.66	123.40	121.34	121.87	28.740	765,488
2022-12-23	122.23	123.72	121.52	123.66	29.162	1,084,152
2022-12-22	122.15	122.50	121.41	122.23	28.825	872,380
2022-12-21	122.69	123.82	122.09	122.61	28.915	906,056

← NewerPage 16 of 21 · 1,259 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.