Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	62.040	62.760	61.620	62.670	62.367	1,014,217
2026-04-23	62.060	62.640	61.930	62.070	61.770	1,032,620
2026-04-22	62.150	62.345	61.430	61.950	61.650	701,751
2026-04-21	61.670	62.660	61.500	62.230	61.929	1,098,819
2026-04-20	60.860	61.870	60.800	61.690	61.392	1,057,259
2026-04-17	61.030	61.620	60.730	61.190	60.894	1,264,900
2026-04-16	62.220	62.320	60.820	61.020	60.725	1,149,280
2026-04-15	61.400	62.325	61.240	62.190	61.889	1,045,792
2026-04-14	62.110	62.310	61.300	61.380	61.083	1,234,270
2026-04-13	63.060	63.110	62.170	62.200	61.899	969,831
2026-04-10	63.660	64.450	63.060	63.210	62.904	807,748
2026-04-09	65.030	65.160	63.700	63.760	63.452	1,471,064
2026-04-08	64.620	65.270	64.370	65.170	64.855	1,324,108
2026-04-07	64.520	64.820	63.620	64.570	64.258	1,306,092
2026-04-06	64.500	65.100	64.500	64.760	64.447	550,671
2026-04-02	64.040	65.060	63.680	64.590	64.278	1,210,815
2026-04-01	63.510	64.150	63.120	64.040	63.730	1,056,754
2026-03-31	63.890	64.340	62.770	63.420	63.113	1,435,364
2026-03-30	63.060	64.190	62.620	63.670	63.362	1,080,291
2026-03-27	62.120	63.090	61.930	63.090	62.785	1,203,901
2026-03-26	62.400	63.240	62.120	62.230	61.929	1,075,854
2026-03-25	63.150	63.150	62.130	62.420	62.118	1,479,739
2026-03-24	63.000	63.765	62.570	62.580	62.277	1,344,348
2026-03-23	62.200	63.385	62.040	63.290	62.984	1,063,304
2026-03-20	61.890	62.660	61.410	61.860	61.561	3,753,766
2026-03-19	62.950	63.450	61.610	61.870	61.571	1,454,426
2026-03-18	63.510	63.790	62.960	63.120	62.815	1,169,360
2026-03-17	64.580	64.740	63.600	63.780	63.472	1,179,833
2026-03-16	63.040	64.470	62.320	64.380	64.069	1,573,214
2026-03-13	62.180	63.380	62.180	63.320	63.014	1,410,988
2026-03-12	62.220	62.550	61.320	62.080	61.639	1,714,068
2026-03-11	62.970	63.000	62.000	62.090	61.649	1,288,449
2026-03-10	63.030	63.770	62.750	63.140	62.692	1,359,180
2026-03-09	62.100	63.460	61.700	63.090	62.642	2,361,392
2026-03-06	61.820	62.880	61.530	62.290	61.848	2,084,324
2026-03-05	62.930	62.930	61.520	61.890	61.451	1,281,181
2026-03-04	63.250	63.630	62.160	62.470	62.027	2,116,979
2026-03-03	63.250	63.780	62.300	63.240	62.791	1,470,201
2026-03-02	62.990	63.890	62.000	63.790	63.337	1,453,885
2026-02-27	63.850	64.340	63.140	63.220	62.771	4,116,374
2026-02-26	63.900	64.130	63.130	64.110	63.655	1,521,417
2026-02-25	66.000	66.100	63.310	63.800	63.347	2,583,272
2026-02-24	69.520	69.590	66.695	67.520	67.041	2,172,247
2026-02-23	67.500	69.270	67.440	69.260	68.768	1,130,900
2026-02-20	68.570	68.940	67.010	67.260	66.783	1,361,947
2026-02-19	68.640	68.780	68.150	68.580	68.093	944,545
2026-02-18	68.090	68.730	67.660	68.670	68.183	935,705
2026-02-17	67.960	68.920	67.950	68.490	68.004	1,095,595
2026-02-13	67.970	68.820	67.540	67.860	67.378	962,531
2026-02-12	66.490	68.360	66.345	67.960	67.478	1,453,171
2026-02-11	65.910	66.760	65.440	66.280	65.810	1,641,272
2026-02-10	67.440	67.580	65.730	65.770	65.303	931,463
2026-02-09	67.160	67.500	66.340	66.790	66.316	1,050,756
2026-02-06	66.830	67.700	66.780	67.090	66.614	1,393,576
2026-02-05	67.000	67.420	66.530	66.770	66.296	1,776,394
2026-02-04	65.490	67.680	65.480	67.000	66.525	2,428,387
2026-02-03	62.780	65.570	62.110	65.460	64.995	1,396,509
2026-02-02	61.430	63.000	61.430	62.920	62.473	1,473,543
2026-01-30	62.140	62.310	61.070	61.270	60.835	1,170,272
2026-01-29	61.230	62.410	61.230	61.940	61.500	1,758,740

← NewerPage 3 of 5 · 250 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.