Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	123.01	123.55	121.35	122.49	28.887	2,342,704
2022-12-19	122.14	124.47	122.03	122.81	28.962	3,493,804
2022-12-16	120.91	122.56	120.73	122.14	28.804	4,501,764
2022-12-15	123.09	123.33	121.13	121.51	28.655	1,873,352
2022-12-14	123.98	125.49	123.10	123.42	29.106	1,807,164
2022-12-13	124.99	125.64	123.86	123.96	29.138	2,088,756
2022-12-12	125.56	126.04	124.08	124.24	29.204	1,860,896
2022-12-09	124.91	126.29	124.04	125.55	29.511	2,279,896
2022-12-08	122.09	125.38	121.97	124.80	29.335	1,819,648
2022-12-07	120.82	122.81	120.66	122.19	28.722	2,103,188
2022-12-06	122.01	122.78	120.40	121.05	28.454	1,328,332
2022-12-05	121.61	123.57	121.56	122.07	28.693	2,446,336
2022-12-02	121.00	122.83	120.43	122.28	28.743	2,967,708
2022-12-01	121.29	122.56	120.61	121.53	28.567	2,078,556
2022-11-30	121.47	122.93	120.68	121.40	28.536	6,355,056
2022-11-29	121.42	122.27	120.42	121.26	28.503	2,488,552
2022-11-28	117.78	121.55	117.78	121.32	28.517	2,920,348
2022-11-25	116.73	117.80	116.51	117.75	27.678	879,628
2022-11-24	117.13	118.00	116.40	117.02	27.506	656,052
2022-11-23	114.89	117.40	114.45	117.12	27.530	1,842,836
2022-11-22	113.73	115.16	113.12	114.92	27.013	1,903,480
2022-11-21	111.30	113.53	110.82	113.38	26.592	1,590,676
2022-11-18	110.80	111.46	110.00	110.94	26.020	2,192,756
2022-11-17	109.10	111.34	108.92	110.57	25.933	2,571,116
2022-11-16	110.30	111.22	109.23	109.76	25.743	3,136,652
2022-11-15	108.28	108.46	105.57	107.25	25.154	2,328,640
2022-11-14	109.93	110.81	107.71	107.92	25.311	3,339,752
2022-11-11	112.23	112.73	109.50	109.78	25.748	2,072,084
2022-11-10	114.97	114.97	111.85	111.90	26.245	2,616,212
2022-11-09	114.18	115.10	112.83	112.87	26.472	1,725,992
2022-11-08	112.85	114.24	112.63	113.74	26.676	1,118,576
2022-11-07	112.49	114.01	112.45	112.62	26.414	1,409,908
2022-11-04	110.88	112.69	110.71	112.36	26.353	1,021,340
2022-11-03	111.95	111.95	110.56	110.71	25.966	820,836
2022-11-02	112.16	113.19	112.00	112.06	26.282	1,030,748
2022-11-01	112.76	113.00	111.92	112.16	26.306	1,289,856
2022-10-31	113.86	113.99	111.36	111.62	26.179	1,866,432
2022-10-28	112.17	114.05	112.17	113.91	26.716	1,503,696
2022-10-27	113.53	113.53	112.05	112.39	26.360	1,350,596
2022-10-26	111.35	114.46	111.25	113.43	26.604	1,542,916
2022-10-25	111.08	112.67	110.59	111.36	26.118	1,538,180
2022-10-24	111.09	112.01	110.42	110.98	26.029	1,034,060
2022-10-21	109.01	111.85	108.82	111.12	26.062	1,055,492
2022-10-20	108.80	110.30	108.15	109.41	25.661	1,218,840
2022-10-19	110.34	110.54	108.06	109.04	25.574	1,075,652
2022-10-18	110.90	110.90	109.18	110.20	25.846	1,075,540
2022-10-17	110.09	110.62	109.32	109.74	25.738	912,296
2022-10-14	110.20	111.13	109.17	109.27	25.628	1,370,356
2022-10-13	107.91	110.22	105.61	109.21	25.614	1,335,532
2022-10-12	107.89	109.83	107.47	108.48	25.443	1,446,936
2022-10-11	108.00	108.88	106.87	107.38	25.185	1,572,272
2022-10-07	106.14	108.96	105.97	107.67	25.253	2,840,556
2022-10-06	111.27	111.32	106.48	106.68	25.021	1,735,308
2022-10-05	112.17	112.73	111.36	111.52	26.156	1,008,828
2022-10-04	112.52	113.77	111.09	112.61	26.411	1,375,188
2022-10-03	109.97	113.28	109.50	112.01	26.271	1,292,208
2022-09-30	111.35	111.43	109.32	109.38	25.654	1,483,784
2022-09-29	111.32	111.74	110.26	111.27	26.097	1,258,504
2022-09-28	112.63	112.63	110.92	111.32	26.109	1,786,180
2022-09-27	112.96	113.87	112.46	112.65	26.421	1,317,068

← NewerPage 17 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.