Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	111.75	113.34	111.45	112.54	26.395	1,874,344
2022-09-23	111.93	113.92	111.39	111.98	26.264	2,222,276
2022-09-22	111.05	112.97	111.05	112.55	26.397	2,427,448
2022-09-21	113.08	113.51	111.13	111.13	26.064	1,572,360
2022-09-20	114.09	114.18	111.14	112.86	26.470	2,553,188
2022-09-19	113.53	114.31	113.00	114.11	26.763	1,740,928
2022-09-16	112.34	113.99	111.89	113.80	26.691	7,321,756
2022-09-15	114.50	114.78	112.35	112.79	26.454	1,857,784
2022-09-14	115.67	115.81	114.53	114.74	26.911	1,498,032
2022-09-13	117.63	119.75	115.74	116.14	27.144	1,343,444
2022-09-12	117.46	118.86	117.08	118.10	27.602	2,233,804
2022-09-09	114.76	117.58	114.61	117.46	27.453	1,511,340
2022-09-08	115.62	116.01	114.24	114.37	26.731	1,370,100
2022-09-07	116.20	116.53	115.35	115.44	26.981	1,429,776
2022-09-06	116.67	118.34	115.69	115.84	27.074	1,800,000
2022-09-02	117.38	118.81	116.47	117.33	27.423	1,708,132
2022-09-01	116.15	117.60	115.94	117.14	27.378	1,483,848
2022-08-31	116.00	118.19	115.96	116.07	27.128	3,097,072
2022-08-30	116.71	117.53	116.20	116.47	27.222	1,165,412
2022-08-29	116.66	118.07	116.20	116.46	27.219	1,019,744
2022-08-26	118.72	119.20	117.23	117.31	27.418	1,960,696
2022-08-25	119.78	119.78	117.94	118.84	27.775	1,287,000
2022-08-24	121.79	122.08	119.41	119.68	27.972	2,154,668
2022-08-23	123.56	123.91	121.76	121.96	28.505	1,523,384
2022-08-22	122.94	124.10	122.50	123.95	28.970	1,609,404
2022-08-19	122.78	123.89	122.05	123.59	28.886	1,908,224
2022-08-18	124.00	124.59	122.84	123.00	28.748	1,876,628
2022-08-17	122.02	124.77	121.95	124.20	29.028	2,316,920
2022-08-16	119.95	122.47	119.77	122.38	28.603	2,801,116
2022-08-15	118.00	120.80	117.54	120.21	28.037	1,749,508
2022-08-12	118.17	118.97	117.89	117.99	27.519	1,690,576
2022-08-11	116.21	118.67	115.97	118.20	27.568	1,583,196
2022-08-10	115.04	117.09	114.90	116.23	27.109	1,736,392
2022-08-09	115.77	116.41	114.74	114.94	26.808	2,333,112
2022-08-08	116.41	117.35	115.03	115.56	26.953	1,761,112
2022-08-05	117.98	118.74	115.97	116.52	27.177	1,307,240
2022-08-04	116.01	118.55	115.28	118.39	27.613	2,116,592
2022-08-03	116.36	116.98	115.33	116.15	27.090	1,016,076
2022-08-02	115.57	117.86	115.57	116.47	27.165	1,955,376
2022-07-29	119.67	120.17	116.05	116.57	27.188	2,868,544
2022-07-28	117.97	119.83	116.43	119.68	27.914	1,912,564
2022-07-27	120.37	122.30	116.35	117.09	27.310	3,324,060
2022-07-26	118.97	121.80	118.26	121.68	28.380	921,460
2022-07-25	119.32	120.00	118.64	119.43	27.855	808,516
2022-07-22	118.62	120.04	118.41	119.38	27.844	1,015,880
2022-07-21	118.22	119.07	117.86	118.62	27.666	1,389,212
2022-07-20	118.25	119.09	117.94	118.67	27.678	1,307,732
2022-07-19	118.60	120.00	117.88	118.33	27.599	1,325,428
2022-07-18	119.52	120.01	118.25	118.43	27.622	1,761,964
2022-07-15	120.67	121.12	119.34	119.40	27.848	1,702,840
2022-07-14	121.23	123.18	120.10	120.18	28.030	2,089,576
2022-07-13	116.79	122.25	116.39	121.73	28.392	2,476,136
2022-07-12	118.64	119.40	116.84	117.37	27.375	1,409,544
2022-07-11	118.99	120.23	118.08	118.64	27.671	1,213,376
2022-07-08	118.20	120.60	118.12	119.11	27.781	1,701,528
2022-07-07	115.60	118.98	115.38	118.89	27.729	2,675,596
2022-07-06	118.56	120.04	115.31	115.60	26.962	2,287,100
2022-07-05	116.83	118.66	115.33	118.66	27.676	2,633,728
2022-07-04	116.06	117.57	115.91	116.68	27.214	821,324
2022-06-30	115.53	116.28	114.55	116.09	27.076	2,606,372

← NewerPage 18 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.