Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	65.030	65.420	64.160	64.980	64.820	1,269,390
2026-07-20	65.690	66.500	65.410	65.480	65.319	868,570
2026-07-17	65.470	65.870	64.760	65.490	65.329	888,516
2026-07-16	64.430	65.500	64.270	65.120	64.960	794,510
2026-07-15	64.070	65.150	63.580	64.080	63.923	914,027
2026-07-14	64.540	65.070	63.640	64.180	64.022	831,755
2026-07-13	64.130	65.340	63.800	64.960	64.800	899,029
2026-07-10	63.210	64.400	63.120	64.180	64.022	944,891
2026-07-09	63.550	64.170	63.020	63.390	63.234	1,065,087
2026-07-08	63.020	64.185	62.845	63.920	63.763	1,132,728
2026-07-07	62.470	63.180	61.990	63.040	62.885	2,397,167
2026-07-06	62.600	62.600	61.050	61.690	61.538	1,543,232
2026-07-03	62.620	63.250	62.410	62.450	62.297	651,068
2026-07-02	64.450	64.480	62.320	62.870	62.715	2,959,524
2026-06-30	64.620	64.840	64.240	64.340	64.182	1,558,600
2026-06-29	66.140	66.300	64.570	64.590	64.431	1,470,421
2026-06-26	66.540	66.590	65.530	65.930	65.768	903,015
2026-06-25	65.950	66.810	65.860	66.090	65.928	1,307,452
2026-06-24	64.960	66.750	64.640	66.200	66.037	1,621,804
2026-06-23	63.930	65.250	63.765	64.770	64.611	1,433,038
2026-06-22	64.090	64.280	63.010	63.380	63.224	1,410,580
2026-06-19	64.550	65.090	64.090	64.090	63.932	2,889,176
2026-06-18	64.490	65.570	64.470	64.760	64.601	1,300,863
2026-06-17	64.580	64.970	64.020	64.690	64.531	987,987
2026-06-16	64.420	65.190	64.040	64.880	64.721	935,798
2026-06-15	64.560	64.800	63.970	64.590	64.431	1,450,459
2026-06-12	66.900	67.290	64.830	65.000	64.686	1,266,398
2026-06-11	66.550	67.560	66.340	66.680	66.358	1,034,920
2026-06-10	66.280	66.920	66.040	66.470	66.149	1,136,740
2026-06-09	64.500	66.915	64.300	66.300	65.979	2,482,247
2026-06-08	64.810	65.680	64.325	64.730	64.417	1,539,452
2026-06-05	63.490	65.920	63.400	65.530	65.213	1,411,176
2026-06-04	63.030	63.730	62.830	63.240	62.934	949,981
2026-06-03	61.580	63.195	61.580	62.800	62.496	1,015,577
2026-06-02	62.140	62.340	60.740	61.620	61.322	1,176,957
2026-06-01	61.750	62.630	61.580	62.290	61.989	942,323
2026-05-29	61.720	62.510	61.650	61.670	61.372	3,897,515
2026-05-28	61.300	61.880	61.130	61.690	61.392	860,373
2026-05-27	60.420	61.680	60.420	61.390	61.093	948,588
2026-05-26	61.310	61.470	60.150	60.500	60.207	1,233,788
2026-05-25	61.320	61.700	61.210	61.460	61.163	394,262
2026-05-22	61.550	61.940	60.935	61.430	61.133	719,495
2026-05-21	61.360	61.790	60.785	61.570	61.272	1,271,887
2026-05-20	61.150	61.950	60.980	61.500	61.203	1,258,771
2026-05-19	60.530	61.430	60.280	61.400	61.103	1,599,048
2026-05-15	60.970	61.060	60.500	60.660	60.367	1,160,032
2026-05-14	60.710	61.300	60.560	60.920	60.625	902,997
2026-05-13	60.090	60.610	59.930	60.230	59.939	901,740
2026-05-12	59.330	60.440	59.250	60.310	60.018	1,451,643
2026-05-11	60.680	60.840	58.840	59.060	58.774	1,812,615
2026-05-08	60.010	61.030	60.010	60.810	60.516	2,843,625
2026-05-07	59.750	60.830	59.750	60.100	59.809	1,747,184
2026-05-06	62.210	62.210	59.630	59.730	59.441	2,421,617
2026-05-05	62.150	63.300	62.000	63.160	62.855	1,361,560
2026-05-04	62.680	62.740	61.740	61.980	61.680	985,275
2026-05-01	62.690	63.080	62.520	62.720	62.417	644,317
2026-04-30	62.210	62.750	62.000	62.620	62.317	1,843,411
2026-04-29	61.750	62.710	61.700	62.170	61.869	1,020,547
2026-04-28	62.180	62.510	61.500	61.960	61.660	1,435,053
2026-04-27	62.410	62.900	61.770	61.770	61.471	1,135,699

← NewerPage 2 of 3 · 125 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.