Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	61.570	62.380	61.260	61.370	60.934	1,402,731
2026-01-27	62.370	62.400	60.840	61.630	61.193	1,085,791
2026-01-26	63.030	63.440	61.840	62.440	61.997	1,171,727
2026-01-23	62.440	63.295	62.200	62.960	62.513	1,137,235
2026-01-22	62.770	63.190	62.080	62.370	61.927	717,640
2026-01-21	61.910	62.740	61.710	62.700	62.255	999,011
2026-01-20	62.380	62.630	61.910	61.910	61.471	1,020,968
2026-01-19	62.350	62.780	61.930	62.490	62.047	443,030
2026-01-16	62.350	62.870	62.030	62.580	62.136	2,200,568
2026-01-15	62.870	63.290	62.250	62.300	61.858	779,719
2026-01-14	62.350	63.070	62.300	62.880	62.434	1,115,510
2026-01-13	62.600	62.980	62.300	62.340	61.898	875,378
2026-01-12	61.830	63.210	61.720	62.750	62.305	1,446,801
2026-01-09	61.010	61.870	61.000	61.840	61.401	777,378
2026-01-08	60.830	61.810	60.830	61.040	60.607	1,636,459
2026-01-07	60.870	61.780	60.770	60.800	60.369	1,426,632
2026-01-06	61.210	61.970	60.840	60.910	60.478	1,754,945
2026-01-05	62.000	62.460	61.160	61.310	60.875	1,405,953
2026-01-02	62.000	62.765	61.890	62.090	61.649	384,858
2025-12-31	61.890	62.240	61.780	62.050	61.610	590,832
2025-12-30	61.910	62.300	61.790	62.010	61.570	1,014,675
2025-12-29	61.160	62.190	61.160	61.910	61.471	899,437
2025-12-24	61.620	61.930	61.450	61.450	61.014	198,286
2025-12-23	61.930	62.130	61.540	61.550	61.113	900,354
2025-12-22	61.700	62.240	60.860	61.890	61.451	609,080
2025-12-19	62.440	62.620	61.800	61.860	61.421	4,148,635
2025-12-18	61.730	62.600	61.500	62.480	62.037	1,309,881
2025-12-17	61.720	62.130	61.020	61.760	61.322	1,580,966
2025-12-16	61.590	61.840	61.210	61.610	61.173	1,475,982
2025-12-15	60.820	61.650	60.820	61.610	61.173	2,306,587
2025-12-12	61.260	61.360	60.420	61.210	60.636	1,802,310
2025-12-11	61.300	61.990	61.170	61.420	60.844	1,075,180
2025-12-10	61.420	61.890	60.700	61.270	60.695	1,296,545
2025-12-09	61.660	61.895	61.190	61.420	60.844	1,515,161
2025-12-08	61.900	62.230	61.590	61.820	61.240	1,582,713
2025-12-05	61.980	62.790	61.930	62.170	61.587	1,605,394
2025-12-04	61.110	62.520	60.960	62.170	61.587	1,896,407
2025-12-03	61.530	61.990	60.605	60.840	60.269	1,859,401
2025-12-02	62.620	62.620	61.630	61.700	61.121	1,490,374
2025-12-01	62.310	63.170	62.000	62.600	62.013	1,770,481
2025-11-28	62.510	62.570	61.750	62.000	61.418	1,159,409
2025-11-27	62.680	62.810	62.350	62.700	62.112	1,027,499
2025-11-26	63.020	63.370	62.480	62.650	62.062	1,210,821
2025-11-25	62.340	63.430	61.990	63.020	62.429	1,893,161
2025-11-24	62.860	63.350	61.490	61.890	61.309	3,729,806
2025-11-21	62.120	63.170	61.900	63.030	62.439	1,703,752
2025-11-20	61.480	62.250	61.140	62.170	61.587	1,082,547
2025-11-19	60.740	61.500	59.900	61.330	60.754	1,686,937
2025-11-18	61.220	61.850	60.680	60.710	60.140	1,677,286
2025-11-17	60.430	61.490	59.890	61.320	60.745	1,747,665
2025-11-14	58.920	60.760	58.780	60.510	59.942	1,952,177
2025-11-13	58.380	59.910	58.230	59.090	58.536	1,661,877
2025-11-12	56.350	58.860	56.010	58.620	58.070	2,055,552
2025-11-11	56.680	56.900	56.200	56.530	56.000	756,518
2025-11-10	56.500	56.750	56.000	56.540	56.009	1,300,578
2025-11-07	56.550	57.030	56.070	56.620	56.089	1,081,588
2025-11-06	57.530	57.620	56.040	56.740	56.208	1,334,337
2025-11-05	56.360	57.770	56.160	57.730	57.188	1,608,917
2025-11-04	55.750	56.675	55.750	56.360	55.831	1,206,286
2025-11-03	55.640	55.760	54.860	55.710	55.187	984,272

← NewerPage 4 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.