Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	55.640	55.760	54.860	55.710	55.187	984,272
2025-10-31	55.090	55.760	54.835	55.740	55.217	1,067,621
2025-10-30	54.600	55.390	54.600	55.190	54.672	1,393,579
2025-10-29	56.450	56.755	54.440	54.700	54.187	1,451,883
2025-10-28	57.030	57.070	56.450	56.650	56.118	1,082,669
2025-10-27	57.790	58.040	57.060	57.250	56.713	1,558,253
2025-10-24	58.570	58.780	57.860	57.950	57.406	671,643
2025-10-23	58.700	58.890	58.030	58.480	57.931	843,554
2025-10-22	58.300	59.190	57.980	58.810	58.258	956,653
2025-10-21	58.370	58.700	58.110	58.210	57.664	986,083
2025-10-20	59.210	59.580	58.250	58.280	57.733	1,013,531
2025-10-17	58.000	59.640	57.930	59.180	58.625	1,760,339
2025-10-16	57.480	58.110	57.250	58.080	57.535	1,438,660
2025-10-15	57.100	58.220	56.880	57.440	56.901	1,953,241
2025-10-14	56.510	57.270	56.385	57.030	56.495	2,103,775
2025-10-10	55.450	56.740	54.980	56.500	55.970	1,205,227
2025-10-09	54.800	55.280	54.640	55.260	54.741	631,101
2025-10-08	54.570	55.280	54.300	54.870	54.355	976,640
2025-10-07	53.650	54.390	52.920	54.350	53.840	1,114,757
2025-10-06	54.920	54.920	53.600	53.620	53.117	1,136,835
2025-10-03	54.700	54.940	54.370	54.890	54.375	1,093,732
2025-10-02	54.450	54.870	53.750	54.820	54.306	936,507
2025-10-01	53.660	54.390	53.500	54.020	53.513	985,049
2025-09-30	53.850	53.880	53.390	53.830	53.325	1,317,240
2025-09-29	53.300	54.000	53.300	53.890	53.384	863,073
2025-09-26	53.990	54.340	53.230	53.460	52.958	1,403,289
2025-09-25	53.740	54.030	53.600	53.930	53.424	960,191
2025-09-24	54.270	54.320	53.760	53.920	53.414	1,133,214
2025-09-23	53.850	54.400	53.630	54.400	53.890	1,179,088
2025-09-22	55.340	55.340	53.750	53.950	53.444	2,127,983
2025-09-19	56.670	56.670	54.480	55.470	54.949	4,366,133
2025-09-18	54.200	54.960	53.890	54.890	54.375	1,303,361
2025-09-17	53.730	54.360	53.660	54.270	53.761	1,505,977
2025-09-16	54.250	54.450	53.270	53.760	53.256	2,548,809
2025-09-15	55.340	55.390	53.960	54.200	53.691	1,562,442
2025-09-12	55.990	56.230	55.550	55.580	54.919	1,473,712
2025-09-11	56.230	56.450	56.010	56.230	55.561	936,910
2025-09-10	56.390	56.390	55.810	56.150	55.482	735,687
2025-09-09	56.250	56.510	55.870	56.490	55.818	957,668
2025-09-08	56.520	56.760	56.120	56.370	55.699	671,173
2025-09-05	56.770	57.000	56.350	56.620	55.946	835,492
2025-09-04	57.000	57.170	56.550	56.750	56.075	738,536
2025-09-03	56.500	57.210	56.460	56.790	56.114	886,930
2025-09-02	56.030	56.710	55.750	56.550	55.877	1,071,473
2025-08-29	55.560	56.300	55.210	56.090	55.423	898,783
2025-08-28	55.500	55.925	55.340	55.510	54.850	990,756
2025-08-27	55.490	56.160	54.830	55.800	55.136	813,371
2025-08-26	56.530	56.570	55.540	55.740	55.077	2,675,138
2025-08-25	56.890	57.470	56.370	56.760	56.085	988,062
2025-08-22	58.700	59.110	56.640	56.880	56.203	1,512,014
2025-08-21	59.110	59.450	58.700	58.770	58.071	1,105,584
2025-08-20	58.990	59.700	58.580	59.140	58.436	1,820,122
2025-08-19	58.220	59.260	57.710	58.760	58.061	1,263,079
2025-08-18	228.89	231.50	228.01	230.79	57.011	932,592
2025-08-15	226.91	229.11	226.51	227.35	56.161	1,167,708
2025-08-14	227.18	228.06	226.29	227.44	56.184	1,517,900
2025-08-13	231.54	232.00	225.36	226.54	55.961	1,668,196
2025-08-12	229.44	231.36	227.03	231.10	57.088	1,028,732
2025-08-11	227.13	230.87	225.92	229.30	56.643	851,216
2025-08-08	227.64	229.82	227.10	228.07	56.339	795,448

← NewerPage 5 of 21 · 1,258 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.