Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	111.99	115.39	111.63	115.22	26.718	2,142,680
2022-04-04	110.79	111.84	110.63	111.80	25.925	1,077,120
2022-04-01	112.01	112.77	110.23	110.88	25.712	1,688,412
2022-03-31	111.26	113.27	111.26	112.18	26.013	2,787,488
2022-03-30	110.67	111.95	110.21	111.16	25.777	1,989,116
2022-03-29	110.96	111.62	110.14	111.10	25.763	1,468,416
2022-03-28	109.28	110.93	108.49	110.70	25.670	1,405,924
2022-03-25	110.03	110.10	108.65	109.47	25.385	1,104,968
2022-03-24	110.39	110.56	108.98	109.52	25.396	2,220,620
2022-03-23	110.11	112.22	109.66	110.44	25.610	2,864,816
2022-03-22	110.50	111.32	109.89	110.09	25.528	1,716,896
2022-03-21	111.22	111.75	110.12	110.74	25.679	1,421,544
2022-03-18	113.00	113.59	110.65	111.16	25.777	9,923,316
2022-03-17	114.00	114.81	113.06	114.02	26.440	2,606,968
2022-03-16	112.78	115.20	112.78	113.79	26.386	4,043,208
2022-03-15	114.59	114.59	111.02	113.30	26.273	4,197,028
2022-03-14	113.64	115.54	113.50	114.54	26.560	3,182,528
2022-03-11	115.10	116.88	113.98	114.75	26.524	3,277,516
2022-03-10	111.54	115.58	111.20	114.87	26.552	3,939,824
2022-03-09	113.01	113.48	111.00	112.69	26.048	3,900,160
2022-03-08	110.50	112.97	110.02	112.08	25.907	5,676,568
2022-03-07	105.41	110.87	105.41	110.75	25.600	4,924,588
2022-03-04	101.01	106.24	101.01	106.02	24.506	2,405,776
2022-03-03	99.580	102.65	99.580	102.20	23.623	2,227,184
2022-03-02	98.130	99.650	98.015	99.490	22.997	1,756,188
2022-03-01	98.840	99.640	97.650	98.020	22.657	1,988,868
2022-02-28	99.920	100.63	98.450	98.870	22.854	4,327,624
2022-02-25	99.570	101.43	97.370	100.95	23.335	3,241,240
2022-02-24	95.120	101.49	95.010	101.06	23.360	2,777,940
2022-02-23	97.670	98.200	97.110	97.250	22.479	1,188,416
2022-02-22	97.500	98.360	97.090	97.850	22.618	1,815,444
2022-02-18	99.110	99.390	98.110	98.170	22.634	1,840,940
2022-02-17	99.010	99.935	98.500	98.820	22.784	1,328,832
2022-02-16	99.400	100.01	98.690	99.090	22.846	1,626,060
2022-02-15	101.05	101.75	99.720	99.980	23.051	1,900,200
2022-02-14	101.04	101.45	100.06	100.75	23.229	1,210,364
2022-02-11	100.99	101.72	100.51	101.51	23.404	1,308,876
2022-02-10	100.86	101.83	100.57	100.62	23.199	1,639,608
2022-02-09	101.64	102.37	101.64	101.90	23.494	800,940
2022-02-08	100.86	101.90	100.16	101.44	23.388	1,823,292
2022-02-07	100.80	101.62	100.21	100.50	23.171	1,243,796
2022-02-04	101.25	101.97	100.57	101.30	23.356	1,289,860
2022-02-03	100.77	102.04	100.00	101.25	23.344	1,409,560
2022-02-02	97.750	101.56	97.750	101.03	23.294	2,097,236
2022-02-01	98.670	98.740	96.960	97.600	22.503	1,633,016
2022-01-31	97.430	99.200	97.430	98.070	22.611	1,928,188
2022-01-28	98.100	98.100	97.170	98.040	22.604	1,527,256
2022-01-27	96.360	98.530	96.070	97.730	22.533	2,990,024
2022-01-26	94.170	96.270	93.600	95.700	22.065	2,783,476
2022-01-25	92.460	94.270	92.100	93.860	21.640	2,409,336
2022-01-24	92.000	93.510	90.460	93.300	21.511	3,161,116
2022-01-21	93.120	94.000	92.340	92.460	21.318	2,046,228
2022-01-20	95.730	96.120	93.150	93.380	21.530	3,137,316
2022-01-19	96.570	96.910	95.150	95.770	22.081	2,028,508
2022-01-18	98.000	98.220	95.980	96.680	22.291	3,465,872
2022-01-17	99.000	99.520	98.860	99.060	22.839	640,656
2022-01-14	100.25	100.86	99.040	99.200	22.872	1,855,012
2022-01-13	101.09	101.34	100.31	100.50	23.171	1,385,076
2022-01-12	101.02	102.04	100.84	101.13	23.317	1,514,512
2022-01-11	101.41	101.50	99.660	101.18	23.328	1,968,524

← NewerPage 20 of 21 · 1,260 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.