Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	113.97	116.64	113.08	116.59	27.193	1,566,416
2022-06-28	114.72	115.58	113.86	114.01	26.591	1,592,580
2022-06-27	114.78	115.15	113.40	114.41	26.684	2,040,632
2022-06-24	112.75	114.85	112.55	114.71	26.754	1,600,120
2022-06-23	111.88	113.14	110.52	112.31	26.195	1,551,940
2022-06-22	111.38	112.22	109.60	111.33	25.966	1,765,216
2022-06-21	111.36	112.86	110.05	111.67	26.045	1,910,636
2022-06-20	110.16	111.44	109.83	111.24	25.945	555,972
2022-06-17	111.09	111.71	109.59	109.74	25.595	5,329,084
2022-06-16	112.10	112.77	110.26	110.63	25.803	1,605,624
2022-06-15	112.52	113.51	111.61	112.56	26.253	1,586,768
2022-06-14	112.43	112.69	111.70	112.52	26.244	2,536,452
2022-06-13	113.68	114.55	112.72	113.02	26.266	3,234,148
2022-06-10	114.19	115.49	113.19	114.93	26.710	2,795,836
2022-06-09	114.64	115.96	114.09	114.34	26.573	1,504,024
2022-06-08	115.12	115.79	114.17	114.41	26.589	2,022,732
2022-06-07	116.77	116.93	114.25	115.24	26.782	2,141,496
2022-06-06	117.65	119.25	116.87	116.97	27.184	2,055,404
2022-06-03	115.51	118.35	114.63	117.63	27.337	2,712,092
2022-06-02	113.41	116.08	113.40	115.68	26.884	1,913,468
2022-06-01	117.08	117.08	113.26	113.32	26.336	2,416,412
2022-05-31	116.01	117.84	115.12	116.69	27.119	7,882,668
2022-05-30	116.28	116.59	115.78	116.23	27.012	450,760
2022-05-27	115.27	116.55	114.02	116.07	26.975	2,233,508
2022-05-26	113.88	115.59	112.83	114.79	26.677	2,691,556
2022-05-25	113.71	114.72	112.34	113.53	26.384	2,260,180
2022-05-24	111.71	114.73	110.22	113.30	26.331	3,997,308
2022-05-20	109.55	111.18	108.88	111.18	25.781	2,642,352
2022-05-19	110.00	110.97	108.68	109.79	25.459	4,572,076
2022-05-18	112.56	113.23	110.29	110.93	25.723	3,627,964
2022-05-17	115.00	115.00	112.71	113.27	26.266	1,975,360
2022-05-16	114.20	116.14	113.15	114.89	26.641	2,145,808
2022-05-13	113.92	114.72	112.47	114.29	26.502	3,884,776
2022-05-12	111.08	113.83	111.08	113.61	26.345	3,845,876
2022-05-11	115.12	115.54	110.95	111.29	25.807	3,625,468
2022-05-10	115.85	116.82	115.36	115.49	26.781	3,230,704
2022-05-09	111.12	117.71	110.35	116.18	26.941	3,574,540
2022-05-06	111.70	114.07	111.48	111.76	25.916	3,016,304
2022-05-05	113.00	114.17	111.83	112.25	26.029	6,334,612
2022-05-04	114.12	115.29	110.82	112.67	26.127	3,051,656
2022-05-03	116.41	117.59	113.95	114.02	26.440	2,273,452
2022-05-02	117.57	118.07	116.36	116.48	27.010	1,650,692
2022-04-29	118.19	119.01	117.39	117.51	27.249	1,693,372
2022-04-28	118.83	119.58	118.03	118.29	27.430	2,736,956
2022-04-27	116.11	118.33	115.38	118.06	27.377	2,347,316
2022-04-26	117.17	117.61	115.70	116.06	26.913	2,615,580
2022-04-25	116.31	117.70	115.23	117.15	27.166	2,122,912
2022-04-22	116.68	117.43	115.39	116.48	27.010	2,484,916
2022-04-21	117.05	117.41	116.13	116.35	26.980	2,461,532
2022-04-20	118.56	119.35	116.78	117.07	27.147	1,757,196
2022-04-19	115.23	118.76	114.95	118.42	27.460	2,009,872
2022-04-18	115.27	115.83	114.00	114.52	26.556	950,820
2022-04-14	115.71	116.97	115.35	115.46	26.774	1,363,840
2022-04-13	118.20	118.94	115.56	116.01	26.901	1,515,960
2022-04-12	118.74	119.01	117.52	118.11	27.388	1,899,000
2022-04-11	117.59	119.22	117.00	118.44	27.465	1,406,900
2022-04-08	117.00	118.70	116.78	117.74	27.302	1,390,148
2022-04-07	115.33	117.30	115.00	117.23	27.184	1,320,464
2022-04-06	114.54	115.62	113.58	115.40	26.760	1,845,672
2022-04-05	111.99	115.39	111.63	115.22	26.718	2,142,680

← NewerPage 19 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.