Loblaw Companies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 101.12 | 101.66 | 100.67 | 101.59 | 23.423 | 1,551,080 |
| 2022-01-07 | 103.34 | 103.55 | 101.94 | 102.14 | 23.549 | 984,696 |
| 2022-01-06 | 102.00 | 103.65 | 101.89 | 103.25 | 23.805 | 1,076,548 |
| 2022-01-05 | 102.51 | 103.40 | 101.83 | 102.02 | 23.522 | 1,813,120 |
| 2022-01-04 | 103.35 | 103.95 | 102.47 | 102.73 | 23.685 | 1,370,544 |
| 2021-12-31 | 103.65 | 103.95 | 103.06 | 103.64 | 23.895 | 714,928 |
| 2021-12-30 | 104.44 | 104.82 | 103.66 | 103.78 | 23.928 | 504,184 |
| 2021-12-29 | 103.60 | 105.15 | 103.60 | 104.42 | 24.075 | 1,396,680 |
| 2021-12-24 | 103.48 | 103.82 | 103.15 | 103.58 | 23.881 | 450,604 |
| 2021-12-23 | 103.46 | 103.92 | 103.08 | 103.18 | 23.789 | 1,866,784 |
| 2021-12-22 | 103.14 | 103.79 | 102.67 | 103.75 | 23.921 | 1,282,060 |
| 2021-12-21 | 103.14 | 104.18 | 102.80 | 103.33 | 23.824 | 1,581,564 |
| 2021-12-20 | 103.41 | 104.25 | 102.83 | 102.99 | 23.745 | 2,116,556 |
| 2021-12-17 | 102.96 | 104.85 | 102.57 | 103.54 | 23.872 | 5,340,824 |
| 2021-12-16 | 102.37 | 104.08 | 102.27 | 102.96 | 23.739 | 2,168,760 |
| 2021-12-15 | 101.00 | 103.15 | 100.70 | 102.53 | 23.639 | 3,333,292 |
| 2021-12-14 | 99.020 | 101.03 | 98.970 | 100.86 | 23.254 | 1,797,872 |
| 2021-12-13 | 98.750 | 100.78 | 98.620 | 100.05 | 22.983 | 2,980,604 |
| 2021-12-10 | 98.630 | 99.770 | 98.420 | 99.210 | 22.790 | 2,254,008 |
| 2021-12-09 | 97.150 | 98.870 | 97.140 | 98.470 | 22.620 | 2,426,912 |
| 2021-12-08 | 97.700 | 97.920 | 96.570 | 97.050 | 22.294 | 2,709,800 |
| 2021-12-07 | 98.330 | 98.745 | 97.790 | 98.040 | 22.522 | 1,686,548 |
| 2021-12-06 | 97.520 | 98.640 | 97.390 | 98.240 | 22.568 | 1,030,888 |
| 2021-12-03 | 97.650 | 98.330 | 96.910 | 97.390 | 22.372 | 1,097,992 |
| 2021-12-02 | 95.530 | 98.570 | 95.280 | 97.790 | 22.464 | 2,189,448 |
| 2021-12-01 | 96.570 | 97.050 | 95.470 | 95.580 | 21.957 | 1,446,120 |
| 2021-11-30 | 97.700 | 97.700 | 95.580 | 96.300 | 22.122 | 5,191,696 |
| 2021-11-29 | 96.660 | 97.865 | 96.520 | 96.860 | 22.251 | 2,952,344 |
| 2021-11-26 | 97.200 | 98.100 | 96.400 | 96.440 | 22.154 | 3,050,744 |
| 2021-11-25 | 96.410 | 97.850 | 96.410 | 97.330 | 22.359 | 1,711,568 |
| 2021-11-24 | 97.560 | 97.720 | 96.310 | 96.410 | 22.147 | 3,270,552 |
| 2021-11-23 | 95.440 | 97.700 | 94.880 | 97.590 | 22.418 | 3,415,184 |
| 2021-11-22 | 98.000 | 98.220 | 95.800 | 96.010 | 21.998 | 4,026,096 |
| 2021-11-19 | 98.250 | 98.930 | 97.830 | 98.000 | 22.454 | 2,238,828 |
| 2021-11-18 | 96.800 | 98.520 | 95.790 | 98.290 | 22.520 | 2,665,372 |
| 2021-11-17 | 98.690 | 98.690 | 96.860 | 97.080 | 22.243 | 2,226,584 |
| 2021-11-16 | 98.300 | 99.110 | 98.140 | 98.300 | 22.523 | 1,287,748 |
| 2021-11-15 | 98.290 | 98.930 | 98.020 | 98.360 | 22.536 | 1,278,524 |
| 2021-11-12 | 98.420 | 99.340 | 98.040 | 98.070 | 22.470 | 1,025,396 |
| 2021-11-11 | 97.590 | 98.510 | 97.190 | 98.430 | 22.552 | 970,060 |
| 2021-11-10 | 96.940 | 97.990 | 96.660 | 97.660 | 22.376 | 768,752 |
| 2021-11-09 | 96.310 | 97.510 | 96.160 | 96.980 | 22.220 | 1,495,024 |
| 2021-11-08 | 95.370 | 95.980 | 94.830 | 95.860 | 21.964 | 1,286,800 |
| 2021-11-05 | 95.660 | 95.990 | 95.160 | 95.370 | 21.851 | 1,204,572 |
| 2021-11-04 | 93.900 | 95.810 | 93.900 | 95.670 | 21.920 | 1,314,408 |
| 2021-11-03 | 94.880 | 95.280 | 93.920 | 93.970 | 21.531 | 1,470,136 |
| 2021-11-02 | 93.280 | 94.990 | 93.100 | 94.930 | 21.750 | 1,407,748 |
| 2021-11-01 | 93.200 | 93.590 | 92.320 | 93.190 | 21.352 | 1,007,388 |
| 2021-10-29 | 93.040 | 93.780 | 92.950 | 93.080 | 21.327 | 2,052,548 |
| 2021-10-28 | 92.880 | 93.580 | 92.630 | 93.020 | 21.313 | 1,655,544 |
| 2021-10-27 | 94.580 | 94.890 | 92.380 | 93.000 | 21.308 | 2,041,888 |
| 2021-10-26 | 95.280 | 95.490 | 94.490 | 94.800 | 21.721 | 2,002,796 |
| 2021-10-25 | 94.110 | 95.440 | 93.700 | 94.910 | 21.746 | 1,966,576 |
| 2021-10-22 | 93.370 | 94.180 | 92.990 | 94.010 | 21.540 | 871,072 |
| 2021-10-21 | 91.600 | 93.750 | 91.600 | 93.320 | 21.382 | 1,308,692 |
← NewerPage 21 of 21 · 1,255 trading days
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.